{"status":"ok","report":{"price_analysis":{"current":10450.0,"change_1d":2.2,"change_7d":3.3,"change_30d":-3.4,"high_30d":10930.0,"low_30d":9745.0,"position_in_range":59.0,"support":9863.5,"resistance":10811.5},"summary":"KODEX 글로벌비만치료제TOP2 Plus(476070)은(는) iSelect 글로벌 비만치료제TOP2 Plus 지수(PR)를 추종하는 ETF입니다, 순자산 381억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 54.4로 중립 구간입니다. MACD(-124.50)가 시그널선(-203.98)을 상회합니다(골든크로스). SMA20 10172, SMA60 10864 — 혼조세입니다. 볼린저밴드 9692~10653 (현재 위치 79%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 54","rsi_14":54.38202247191011,"macd":-124.50017733354434,"macd_signal":-203.98408613060826,"sma_20":10172.5,"sma_60":10864.166666666666,"bb_upper":10652.619776722435,"bb_lower":9692.380223277565,"atr_14":267.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -260.00, 기관 순매수 4623.00. 30일 누적: 외국인 -87.00, 기관 2.39만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-260.0,"institutional_flow":4623.0,"data":[{"date":"2026-10-23","foreign_net":-328.0,"institution_net":1196.0,"retail_net":-868.0},{"date":"2026-10-22","foreign_net":328.0,"institution_net":-796.0,"retail_net":468.0},{"date":"2026-10-21","foreign_net":-237.0,"institution_net":596.0,"retail_net":-359.0},{"date":"2026-10-20","foreign_net":-135.0,"institution_net":4967.0,"retail_net":-4832.0},{"date":"2026-10-19","foreign_net":112.0,"institution_net":-1340.0,"retail_net":1228.0},{"date":"2026-10-16","foreign_net":261.0,"institution_net":-968.0,"retail_net":707.0},{"date":"2026-10-15","foreign_net":-376.0,"institution_net":-730.0,"retail_net":1106.0},{"date":"2026-10-14","foreign_net":3.0,"institution_net":1403.0,"retail_net":-1406.0},{"date":"2026-10-13","foreign_net":379.0,"institution_net":4684.0,"retail_net":-5063.0},{"date":"2026-10-12","foreign_net":-2.0,"institution_net":-470.0,"retail_net":472.0},{"date":"2026-10-08","foreign_net":-309.0,"institution_net":-1217.0,"retail_net":1526.0},{"date":"2026-10-07","foreign_net":438.0,"institution_net":425.0,"retail_net":-863.0},{"date":"2026-10-06","foreign_net":-259.0,"institution_net":4965.0,"retail_net":-4706.0},{"date":"2026-10-02","foreign_net":349.0,"institution_net":2297.0,"retail_net":-2646.0},{"date":"2026-10-01","foreign_net":-397.0,"institution_net":788.0,"retail_net":-391.0},{"date":"2026-09-30","foreign_net":392.0,"institution_net":1252.0,"retail_net":-1644.0},{"date":"2026-09-29","foreign_net":-27.0,"institution_net":-242.0,"retail_net":269.0},{"date":"2026-09-28","foreign_net":-432.0,"institution_net":895.0,"retail_net":-463.0},{"date":"2026-09-23","foreign_net":469.0,"institution_net":801.0,"retail_net":-1270.0},{"date":"2026-09-22","foreign_net":-686.0,"institution_net":1195.0,"retail_net":-509.0},{"date":"2026-09-21","foreign_net":200.0,"institution_net":-994.0,"retail_net":794.0},{"date":"2026-09-18","foreign_net":356.0,"institution_net":2166.0,"retail_net":-2522.0},{"date":"2026-09-17","foreign_net":82.0,"institution_net":-990.0,"retail_net":908.0},{"date":"2026-09-16","foreign_net":-188.0,"institution_net":1004.0,"retail_net":-816.0},{"date":"2026-09-15","foreign_net":-266.0,"institution_net":-132.0,"retail_net":398.0},{"date":"2026-09-14","foreign_net":-250.0,"institution_net":1515.0,"retail_net":-1265.0},{"date":"2026-09-11","foreign_net":-43.0,"institution_net":1082.0,"retail_net":-1039.0},{"date":"2026-09-10","foreign_net":372.0,"institution_net":-52.0,"retail_net":-320.0},{"date":"2026-09-09","foreign_net":-200.0,"institution_net":907.0,"retail_net":-707.0},{"date":"2026-09-08","foreign_net":307.0,"institution_net":-266.0,"retail_net":-41.0}],"periods":{"d1":{"foreign_net":-328.0,"institution_net":1196.0,"retail_net":-868.0},"d3":{"foreign_net":-237.0,"institution_net":996.0,"retail_net":-759.0},"d7":{"foreign_net":-375.0,"institution_net":2925.0,"retail_net":-2550.0},"d14":{"foreign_net":224.0,"institution_net":15012.0,"retail_net":-15236.0},"d30":{"foreign_net":-87.0,"institution_net":23941.0,"retail_net":-23854.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":56,"summary":"RSI 54","metrics":[{"name":"RSI (14)","value":54.4,"unit":"","percentile":54,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-3.4,"unit":"%","percentile":43,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.489,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.49,"summary":"배당수익률 1.49%","metrics":[{"name":"배당수익률","value":1.49,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:45:58.102923+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"iSelect 글로벌 비만치료제TOP2 Plus 지수(PR)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.45,"aum":38100000000.0,"aum_display":"381억","dividend_yield":null,"tracking_error":0.93,"holdings":[{"ticker":"","name":"Novo Nordisk A/S","weight":null},{"ticker":"","name":"PFIZER INC","weight":null},{"ticker":"","name":"Viking Therapeutics Inc","weight":null},{"ticker":"","name":"Zealand Pharma A/S","weight":null},{"ticker":"","name":"Rhythm Pharmaceuticals Inc","weight":null},{"ticker":"","name":"ASTRAZENECA PLC-SP","weight":null},{"ticker":"","name":"ELI LILLY & CO","weight":null},{"ticker":"","name":"AMGEN INC","weight":null},{"ticker":"","name":"ROCHE HOLDING","weight":null},{"ticker":"","name":"REGENERON PHARM","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":10450.0,"change_pct":2.2,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-02-14","close":9575.7402},{"date":"2024-02-15","close":9745.0957},{"date":"2024-02-16","close":9749.9346},{"date":"2024-02-19","close":10074.125},{"date":"2024-02-20","close":10049.9326},{"date":"2024-02-21","close":9827.3516},{"date":"2024-02-22","close":9769.2871},{"date":"2024-02-23","close":9875.7393},{"date":"2024-02-26","close":9895.0928},{"date":"2024-02-27","close":10214.4463},{"date":"2024-02-28","close":11375.7285},{"date":"2024-02-29","close":11598.3076},{"date":"2024-03-04","close":11462.8252},{"date":"2024-03-05","close":11748.3066},{"date":"2024-03-06","close":11549.9199},{"date":"2024-03-07","close":11554.7598},{"date":"2024-03-08","close":11390.2441},{"date":"2024-03-11","close":11061.2148},{"date":"2024-03-12","close":10683.7979},{"date":"2024-03-13","close":10993.4727},{"date":"2024-03-14","close":11070.8916},{"date":"2024-03-15","close":11022.5059},{"date":"2024-03-18","close":10920.8936},{"date":"2024-03-19","close":10993.4727},{"date":"2024-03-20","close":11070.8916},{"date":"2024-03-21","close":11138.6338},{"date":"2024-03-22","close":11245.084},{"date":"2024-03-25","close":11196.6973},{"date":"2024-03-26","close":11206.374},{"date":"2024-03-27","close":11578.9541},{"date":"2024-03-28","close":11656.3711},{"date":"2024-03-29","close":11704.7588},{"date":"2024-04-01","close":11695.0811},{"date":"2024-04-02","close":11482.1777},{"date":"2024-04-03","close":11278.9561},{"date":"2024-04-04","close":11390.2441},{"date":"2024-04-05","close":11148.3115},{"date":"2024-04-08","close":11322.501},{"date":"2024-04-09","close":11385.4053},{"date":"2024-04-11","close":11167.665},{"date":"2024-04-12","close":11172.5039},{"date":"2024-04-15","close":11114.4395},{"date":"2024-04-16","close":11051.5361},{"date":"2024-04-17","close":10998.3105},{"date":"2024-04-18","close":10925.7324},{"date":"2024-04-19","close":10712.8301},{"date":"2024-04-22","close":10780.5703},{"date":"2024-04-23","close":10838.6357},{"date":"2024-04-24","close":11075.7305},{"date":"2024-04-25","close":10891.8604},{"date":"2024-04-26","close":11007.9883},{"date":"2024-04-29","close":11247.2305},{"date":"2024-04-30","close":11325.0322},{"date":"2024-05-02","close":11636.2402},{"date":"2024-05-03","close":11339.6211},{"date":"2024-05-07","close":11480.6348},{"date":"2024-05-08","close":11616.7891},{"date":"2024-05-09","close":11694.5908},{"date":"2024-05-10","close":11714.0391},{"date":"2024-05-13","close":11475.7744},{"date":"2024-05-14","close":11548.7129},{"date":"2024-05-16","close":11704.3154},{"date":"2024-05-17","close":11470.9111},{"date":"2024-05-20","close":11329.8955},{"date":"2024-05-21","close":11470.9111},{"date":"2024-05-22","close":11514.6738},{"date":"2024-05-23","close":11470.9111},{"date":"2024-05-24","close":11495.2217},{"date":"2024-05-27","close":11378.5195},{"date":"2024-05-28","close":11407.6963},{"date":"2024-05-29","close":11363.9316},{"date":"2024-05-30","close":11354.208},{"date":"2024-05-31","close":11432.0098},{"date":"2024-06-03","close":11568.1621},{"date":"2024-06-04","close":11796.7061},{"date":"2024-06-05","close":11636.2402},{"date":"2024-06-07","close":11733.4922},{"date":"2024-06-10","close":11864.7822},{"date":"2024-06-11","close":11991.2119},{"date":"2024-06-12","close":11733.4922},{"date":"2024-06-13","close":11757.8057},{"date":"2024-06-14","close":11893.959},{"date":"2024-06-17","close":11821.0195},{"date":"2024-06-18","close":11782.1172},{"date":"2024-06-19","close":11786.9814},{"date":"2024-06-20","close":11874.5078},{"date":"2024-06-21","close":11850.1934},{"date":"2024-06-24","close":12015.5244},{"date":"2024-06-25","close":12132.2256},{"date":"2024-06-26","close":12297.5547},{"date":"2024-06-27","close":12078.7383},{"date":"2024-06-28","close":12117.6387},{"date":"2024-07-01","close":12180.8525},{"date":"2024-07-02","close":12370.4941},{"date":"2024-07-03","close":12248.9297},{"date":"2024-07-04","close":11947.4463},{"date":"2024-07-05","close":12044.6982},{"date":"2024-07-08","close":12239.2041},{"date":"2024-07-09","close":12326.7305},{"date":"2024-07-10","close":12453.1592},{"date":"2024-07-11","close":12584.4492},{"date":"2024-07-12","close":12535.8242},{"date":"2024-07-15","close":12827.5811},{"date":"2024-07-16","close":12871.3418},{"date":"2024-07-17","close":12744.916},{"date":"2024-07-18","close":12404.5322},{"date":"2024-07-19","close":12015.5244},{"date":"2024-07-22","close":12166.2646},{"date":"2024-07-23","close":12175.9893},{"date":"2024-07-24","close":12112.7754},{"date":"2024-07-25","close":12112.7754},{"date":"2024-07-26","close":12073.874},{"date":"2024-07-29","close":12069.0098},{"date":"2024-07-30","close":12008.6279},{"date":"2024-07-31","close":11911.2354},{"date":"2024-08-01","close":11984.2803},{"date":"2024-08-02","close":11833.3193},{"date":"2024-08-05","close":11102.8672},{"date":"2024-08-06","close":11438.874},{"date":"2024-08-07","close":11638.5332},{"date":"2024-08-08","close":11307.3945},{"date":"2024-08-09","close":11852.7988},{"date":"2024-08-12","close":12140.1094},{"date":"2024-08-13","close":12032.9766},{"date":"2024-08-14","close":12179.0664},{"date":"2024-08-16","close":12427.4209},{"date":"2024-08-19","close":12106.0225},{"date":"2024-08-20","close":12354.375},{"date":"2024-08-21","close":12446.8975},{"date":"2024-08-22","close":12344.6367},{"date":"2024-08-23","close":12432.2891},{"date":"2024-08-26","close":12364.1143},{"date":"2024-08-27","close":12590.8098},{"date":"2024-08-28","close":12388.4619},{"date":"2024-08-29","close":12286.1992},{"date":"2024-08-30","close":12378.7227},{"date":"2024-09-02","close":12558.9004},{"date":"2024-09-03","close":12578.3789},{"date":"2024-09-04","close":12237.502},{"date":"2024-09-05","close":12135.2393},{"date":"2024-09-06","close":11833.3193},{"date":"2024-09-09","close":11901.4941},{"date":"2024-09-10","close":11930.7119},{"date":"2024-09-11","close":11852.7988},{"date":"2024-09-12","close":12232.6328},{"date":"2024-09-13","close":12227.7627},{"date":"2024-09-19","close":12256.9814},{"date":"2024-09-20","close":12242.3721},{"date":"2024-09-23","close":12281.3301},{"date":"2024-09-24","close":11994.0186},{"date":"2024-09-25","close":11906.3652},{"date":"2024-09-26","close":11930.7119},{"date":"2024-09-27","close":11682.3584},{"date":"2024-09-30","close":11434.0059},{"date":"2024-10-02","close":11468.0938},{"date":"2024-10-04","close":11497.3105},{"date":"2024-10-07","close":11541.1396},{"date":"2024-10-08","close":11594.7061},{"date":"2024-10-10","close":11658.0098},{"date":"2024-10-11","close":11594.7061},{"date":"2024-10-14","close":11784.623},{"date":"2024-10-15","close":11886.8857},{"date":"2024-10-16","close":11818.71},{"date":"2024-10-17","close":11945.3213},{"date":"2024-10-18","close":11901.4941},{"date":"2024-10-21","close":11920.9746},{"date":"2024-10-22","close":11784.623},{"date":"2024-10-23","close":11760.2744},{"date":"2024-10-24","close":11687.2285},{"date":"2024-10-25","close":11828.4492},{"date":"2024-10-28","close":11906.3652},{"date":"2024-10-29","close":11799.2314},{"date":"2024-10-30","close":11938.1632},{"date":"2024-10-31","close":11482.3105},{"date":"2024-11-01","close":11365.293},{"date":"2024-11-04","close":11501.8135},{"date":"2024-11-05","close":11420.3023},{"date":"2024-11-06","close":11360.417},{"date":"2024-11-07","close":11170.2627},{"date":"2024-11-08","close":11292.1572},{"date":"2024-11-11","close":11501.8135},{"date":"2024-11-12","close":11506.6885},{"date":"2024-11-13","close":11379.9199},{"date":"2024-11-14","close":11028.8672},{"date":"2024-11-15","close":10863.0947},{"date":"2024-11-18","close":10395.0254},{"date":"2024-11-19","close":10063.4766},{"date":"2024-11-20","close":10302.3857},{"date":"2024-11-21","close":10463.2861},{"date":"2024-11-22","close":10380.3984},{"date":"2024-11-25","close":10648.5645},{"date":"2024-11-26","close":10624.1836},{"date":"2024-11-27","close":10794.834},{"date":"2024-11-28","close":10838.7158},{"date":"2024-11-29","close":10814.3369},{"date":"2024-12-02","close":10858.2188},{"date":"2024-12-03","close":10833.8398},{"date":"2024-12-04","close":10916.7266},{"date":"2024-12-05","close":10999.6133},{"date":"2024-12-06","close":10950.8574},{"date":"2024-12-09","close":11209.2695},{"date":"2024-12-10","close":11097.1289},{"date":"2024-12-11","close":10980.1113},{"date":"2024-12-12","close":11033.7432},{"date":"2024-12-13","close":10843.5898},{"date":"2024-12-16","close":10765.5801},{"date":"2024-12-17","close":10789.958},{"date":"2024-12-18","close":10799.71},{"date":"2024-12-19","close":10565.6748},{"date":"2024-12-20","close":10468.1592},{"date":"2024-12-23","close":10209.748},{"date":"2024-12-24","close":10346.2676},{"date":"2024-12-26","close":10312.1387},{"date":"2024-12-27","close":10424.2793},{"date":"2024-12-30","close":10302.3857},{"date":"2025-01-02","close":10160.9912},{"date":"2025-01-03","close":10317.0137},{"date":"2025-01-06","close":10375.5225},{"date":"2025-01-07","close":10151.2393},{"date":"2025-01-08","close":10170.7432},{"date":"2025-01-09","close":10234.127},{"date":"2025-01-10","close":10351.1445},{"date":"2025-01-13","close":10268.2578},{"date":"2025-01-14","close":10136.6133},{"date":"2025-01-15","close":9751.4297},{"date":"2025-01-16","close":9770.9336},{"date":"2025-01-17","close":9834.3184},{"date":"2025-01-20","close":9649.042},{"date":"2025-01-21","close":9536.9004},{"date":"2025-01-22","close":9834.3184},{"date":"2025-01-23","close":9809.9395},{"date":"2025-01-24","close":9888.0283},{"date":"2025-01-31","close":10380.9648},{"date":"2025-02-03","close":10293.1152},{"date":"2025-02-04","close":10288.2354},{"date":"2025-02-05","close":10249.1904},{"date":"2025-02-06","close":10639.6348},{"date":"2025-02-07","close":10678.6797},{"date":"2025-02-10","close":10629.874},{"date":"2025-02-11","close":10366.3232},{"date":"2025-02-12","close":10297.9951},{"date":"2025-02-13","close":10229.667},{"date":"2025-02-14","close":10175.9824},{"date":"2025-02-17","close":10083.251},{"date":"2025-02-18","close":10063.7285},{"date":"2025-02-19","close":10195.5039},{"date":"2025-02-20","close":10420.0107},{"date":"2025-02-21","close":10415.1289},{"date":"2025-02-24","close":10463.9355},{"date":"2025-02-25","close":10454.1729},{"date":"2025-02-26","close":10532.2637},{"date":"2025-02-27","close":10542.0244},{"date":"2025-02-28","close":10644.5166},{"date":"2025-03-04","close":10737.2471},{"date":"2025-03-05","close":10634.7549},{"date":"2025-03-06","close":10659.1592},{"date":"2025-03-07","close":10546.9053},{"date":"2025-03-10","close":10429.7725},{"date":"2025-03-11","close":9966.1172},{"date":"2025-03-12","close":9931.9531},{"date":"2025-03-13","close":10005.1611},{"date":"2025-03-14","close":10039.3262},{"date":"2025-03-17","close":9936.833},{"date":"2025-03-18","close":10151.5781},{"date":"2025-03-19","close":10283.3545},{"date":"2025-03-20","close":10341.9219},{"date":"2025-03-21","close":10244.3096},{"date":"2025-03-24","close":10180.8643},{"date":"2025-03-25","close":10273.5928},{"date":"2025-03-26","close":10112.5342},{"date":"2025-03-27","close":9892.9082},{"date":"2025-03-28","close":9809.9404},{"date":"2025-03-31","close":9751.3721},{"date":"2025-04-01","close":9707.4473},{"date":"2025-04-02","close":9434.1367},{"date":"2025-04-03","close":9253.5547},{"date":"2025-04-04","close":8970.4824},{"date":"2025-04-07","close":8301.8438},{"date":"2025-04-08","close":8599.5596},{"date":"2025-04-09","close":8462.9023},{"date":"2025-04-10","close":8716.6934},{"date":"2025-04-11","close":8321.3652},{"date":"2025-04-14","close":8487.3066},{"date":"2025-04-15","close":8726.4521},{"date":"2025-04-16","close":8614.2002},{"date":"2025-04-17","close":8482.4248},{"date":"2025-04-18","close":8907.0332},{"date":"2025-04-21","close":8755.7373},{"date":"2025-04-22","close":8716.6934},{"date":"2025-04-23","close":8921.6768},{"date":"2025-04-24","close":8999.7656},{"date":"2025-04-25","close":9253.5547},{"date":"2025-04-28","close":9204.749},{"date":"2025-04-29","close":9242.9551},{"date":"2025-04-30","close":9424.1895},{"date":"2025-05-02","close":9311.5303},{"date":"2025-05-07","close":8934.3672},{"date":"2025-05-08","close":8973.5518},{"date":"2025-05-09","close":8851.0967},{"date":"2025-05-12","close":8733.54},{"date":"2025-05-13","close":8944.1631},{"date":"2025-05-14","close":8865.791},{"date":"2025-05-15","close":8586.5928},{"date":"2025-05-16","close":8694.3545},{"date":"2025-05-19","close":8797.2158},{"date":"2025-05-20","close":8944.1631},{"date":"2025-05-21","close":9012.7373},{"date":"2025-05-22","close":8831.5039},{"date":"2025-05-23","close":8797.2158},{"date":"2025-05-26","close":8679.6582},{"date":"2025-05-27","close":8743.3359},{"date":"2025-05-28","close":8846.1992},{"date":"2025-05-29","close":8880.4873},{"date":"2025-05-30","close":8865.791},{"date":"2025-06-02","close":8890.2832},{"date":"2025-06-04","close":8914.7744},{"date":"2025-06-05","close":8919.6729},{"date":"2025-06-09","close":8973.5518},{"date":"2025-06-10","close":9149.8887},{"date":"2025-06-11","close":9595.6279},{"date":"2025-06-12","close":9394.7998},{"date":"2025-06-13","close":9365.4111},{"date":"2025-06-16","close":9282.1416},{"date":"2025-06-17","close":9081.3135},{"date":"2025-06-18","close":8846.1992},{"date":"2025-06-19","close":8880.4873},{"date":"2025-06-20","close":8841.2998},{"date":"2025-06-23","close":8851.0967},{"date":"2025-06-24","close":8674.7607},{"date":"2025-06-25","close":8758.0293},{"date":"2025-06-26","close":8581.6953},{"date":"2025-06-27","close":8723.7422},{"date":"2025-06-30","close":8684.5566},{"date":"2025-07-01","close":8635.5742},{"date":"2025-07-02","close":8728.6416},{"date":"2025-07-03","close":8767.8271},{"date":"2025-07-04","close":8816.8086},{"date":"2025-07-07","close":8885.3838},{"date":"2025-07-08","close":8797.2158},{"date":"2025-07-09","close":8934.3672},{"date":"2025-07-10","close":9311.5303},{"date":"2025-07-11","close":9468.2744},{"date":"2025-07-14","close":9433.9873},{"date":"2025-07-15","close":9595.6279},{"date":"2025-07-16","close":9316.4287},{"date":"2025-07-17","close":9541.7461},{"date":"2025-07-18","close":9409.4951},{"date":"2025-07-21","close":9365.4111},{"date":"2025-07-22","close":9316.4277},{"date":"2025-07-23","close":9399.6982},{"date":"2025-07-24","close":9580.9316},{"date":"2025-07-25","close":9659.3047},{"date":"2025-07-28","close":9698.4902},{"date":"2025-07-29","close":9625.0166},{"date":"2025-07-30","close":9088.6523},{"date":"2025-07-31","close":8941.0303},{"date":"2025-08-01","close":8685.1494},{"date":"2025-08-04","close":8827.8525},{"date":"2025-08-05","close":8837.6943},{"date":"2025-08-06","close":8842.6143},{"date":"2025-08-07","close":8601.498},{"date":"2025-08-08","close":8498.1611},{"date":"2025-08-11","close":8527.6865},{"date":"2025-08-12","close":8532.6064},{"date":"2025-08-13","close":8601.498},{"date":"2025-08-14","close":8793.4072},{"date":"2025-08-18","close":9093.5742},{"date":"2025-08-19","close":9231.3555},{"date":"2025-08-20","close":8857.377},{"date":"2025-08-21","close":8980.3955},{"date":"2025-08-22","close":9005.0},{"date":"2025-08-25","close":9118.1777},{"date":"2025-08-26","close":8955.792},{"date":"2025-08-27","close":9068.9697},{"date":"2025-08-28","close":9093.5742},{"date":"2025-08-29","close":9162.4648},{"date":"2025-09-01","close":9167.3857},{"date":"2025-09-02","close":9167.3848},{"date":"2025-09-03","close":9206.752},{"date":"2025-09-04","close":9206.752},{"date":"2025-09-05","close":9211.6729},{"date":"2025-09-08","close":9162.4648},{"date":"2025-09-09","close":9034.5234},{"date":"2025-09-10","close":9068.9697},{"date":"2025-09-11","close":9073.8906},{"date":"2025-09-12","close":9073.8906},{"date":"2025-09-15","close":8975.4746},{"date":"2025-09-16","close":8926.2676},{"date":"2025-09-17","close":9005.0},{"date":"2025-09-18","close":9157.5439},{"date":"2025-09-19","close":9506.9189},{"date":"2025-09-22","close":9403.583},{"date":"2025-09-23","close":9723.4316},{"date":"2025-09-24","close":9605.333},{"date":"2025-09-25","close":9570.8877},{"date":"2025-09-26","close":9349.4541},{"date":"2025-09-29","close":9295.3262},{"date":"2025-09-30","close":9369.1367},{"date":"2025-10-01","close":9511.8389},{"date":"2025-10-02","close":9979.3115},{"date":"2025-10-10","close":10328.6865},{"date":"2025-10-13","close":10313.9229},{"date":"2025-10-14","close":10053.123},{"date":"2025-10-15","close":10107.251},{"date":"2025-10-16","close":10156.46},{"date":"2025-10-17","close":9821.8467},{"date":"2025-10-20","close":9979.3115},{"date":"2025-10-21","close":10156.46},{"date":"2025-10-22","close":10043.2822},{"date":"2025-10-23","close":10048.2021},{"date":"2025-10-24","close":10087.5693},{"date":"2025-10-27","close":10072.8066},{"date":"2025-10-28","close":10053.123},{"date":"2025-10-29","close":10082.6475},{"date":"2025-10-30","close":9981.0117},{"date":"2025-10-31","close":10099.4219},{"date":"2025-11-03","close":10183.2969},{"date":"2025-11-04","close":10227.6992},{"date":"2025-11-05","close":10212.8994},{"date":"2025-11-06","close":10326.376},{"date":"2025-11-07","close":10316.5088},{"date":"2025-11-10","close":10237.5684},{"date":"2025-11-11","close":10533.5938},{"date":"2025-11-12","close":10992.4346},{"date":"2025-11-13","close":11244.0566},{"date":"2025-11-14","close":11130.5791},{"date":"2025-11-17","close":11174.9844},{"date":"2025-11-18","close":11199.6533},{"date":"2025-11-19","close":11219.3877},{"date":"2025-11-20","close":11411.8047},{"date":"2025-11-21","close":11258.8574},{"date":"2025-11-24","close":11426.6055},{"date":"2025-11-25","close":11322.9961},{"date":"2025-11-26","close":11653.5586},{"date":"2025-11-27","close":11712.7637},{"date":"2025-11-28","close":11702.8975},{"date":"2025-12-01","close":11584.4863},{"date":"2025-12-02","close":11308.1953},{"date":"2025-12-03","close":11219.3877},{"date":"2025-12-04","close":11258.8574},{"date":"2025-12-05","close":11224.3223},{"date":"2025-12-08","close":11234.1885},{"date":"2025-12-09","close":11140.4473},{"date":"2025-12-10","close":10952.9648},{"date":"2025-12-11","close":11332.8643},{"date":"2025-12-12","close":11515.4131},{"date":"2025-12-15","close":11446.3418},{"date":"2025-12-16","close":11589.4199},{"date":"2025-12-17","close":11520.3477},{"date":"2025-12-18","close":11298.3281},{"date":"2025-12-19","close":11327.9307},{"date":"2025-12-22","close":11500.6123},{"date":"2025-12-23","close":11796.6387},{"date":"2025-12-24","close":11574.6191},{"date":"2025-12-26","close":11628.8906},{"date":"2025-12-29","close":11510.4805},{"date":"2025-12-30","close":11456.208},{"date":"2026-01-02","close":11367.4004},{"date":"2026-01-05","close":11475.9424},{"date":"2026-01-06","close":11342.7314},{"date":"2026-01-07","close":11495.6787},{"date":"2026-01-08","close":11732.499},{"date":"2026-01-09","close":11707.8301},{"date":"2026-01-12","close":11860.7764},{"date":"2026-01-13","close":12003.8564},{"date":"2026-01-14","close":11989.0557},{"date":"2026-01-15","close":12038.3926},{"date":"2026-01-16","close":11742.3672},{"date":"2026-01-19","close":11979.1875},{"date":"2026-01-20","close":11979.1875},{"date":"2026-01-21","close":11865.7109},{"date":"2026-01-22","close":11989.0557},{"date":"2026-01-23","close":12211.0752},{"date":"2026-01-26","close":11939.7168},{"date":"2026-01-27","close":12087.7314},{"date":"2026-01-28","close":11836.1084},{"date":"2026-01-29","close":11511.9951},{"date":"2026-01-30","close":11551.5205},{"date":"2026-02-02","close":11699.7441},{"date":"2026-02-03","close":11739.2695},{"date":"2026-02-04","close":11166.1406},{"date":"2026-02-05","close":11566.3428},{"date":"2026-02-06","close":10953.6875},{"date":"2026-02-09","close":11378.5938},{"date":"2026-02-10","close":11363.7705},{"date":"2026-02-11","close":11215.5479},{"date":"2026-02-12","close":11156.2588},{"date":"2026-02-13","close":11225.4297},{"date":"2026-02-19","close":11269.8965},{"date":"2026-02-20","close":11240.252},{"date":"2026-02-23","close":11111.791},{"date":"2026-02-24","close":10869.6943},{"date":"2026-02-25","close":10711.5889},{"date":"2026-02-26","close":10523.8398},{"date":"2026-02-27","close":10513.959},{"date":"2026-03-03","close":10691.8262},{"date":"2026-03-04","close":10444.7881},{"date":"2026-03-05","close":10642.4189},{"date":"2026-03-06","close":10588.0703},{"date":"2026-03-09","close":10434.9062},{"date":"2026-03-10","close":10528.7812},{"date":"2026-03-11","close":10543.6035},{"date":"2026-03-12","close":10612.7744},{"date":"2026-03-13","close":10459.6104},{"date":"2026-03-16","close":10538.6621},{"date":"2026-03-17","close":10583.1299},{"date":"2026-03-18","close":10439.8477},{"date":"2026-03-19","close":10232.334},{"date":"2026-03-20","close":10217.5127},{"date":"2026-03-23","close":10158.2227},{"date":"2026-03-24","close":10108.8154},{"date":"2026-03-25","close":10143.4014},{"date":"2026-03-26","close":10271.8604},{"date":"2026-03-27","close":10217.5127},{"date":"2026-03-30","close":10049.5264},{"date":"2026-03-31","close":10202.6904},{"date":"2026-04-01","close":10489.2549},{"date":"2026-04-02","close":10533.7217},{"date":"2026-04-03","close":10504.0771},{"date":"2026-04-06","close":10513.959},{"date":"2026-04-07","close":10434.9062},{"date":"2026-04-08","close":10316.3281},{"date":"2026-04-09","close":10415.1436},{"date":"2026-04-10","close":10459.6104},{"date":"2026-04-13","close":10350.9131},{"date":"2026-04-14","close":10380.5586},{"date":"2026-04-15","close":10449.7285},{"date":"2026-04-16","close":10523.8398},{"date":"2026-04-17","close":10657.2412},{"date":"2026-04-20","close":10617.7148},{"date":"2026-04-21","close":10573.248},{"date":"2026-04-22","close":10425.0244},{"date":"2026-04-23","close":10331.1504},{"date":"2026-04-24","close":10355.8545},{"date":"2026-04-27","close":10321.2686},{"date":"2026-04-28","close":10257.0381},{"date":"2026-04-29","close":10287.001},{"date":"2026-04-30","close":10117.2148},{"date":"2026-05-04","close":10536.6855},{"date":"2026-05-06","close":10686.4961},{"date":"2026-05-07","close":10761.4014},{"date":"2026-05-08","close":10926.1934},{"date":"2026-05-11","close":10831.3125},{"date":"2026-05-12","close":10981.124},{"date":"2026-05-13","close":11185.8652},{"date":"2026-05-14","close":11210.833},{"date":"2026-05-15","close":11155.9023},{"date":"2026-05-18","close":10866.2686},{"date":"2026-05-19","close":10811.3379},{"date":"2026-05-20","close":10901.2246},{"date":"2026-05-21","close":11051.0352},{"date":"2026-05-22","close":11250.7832},{"date":"2026-05-26","close":11330.6816},{"date":"2026-05-27","close":11195.8525},{"date":"2026-05-28","close":11200.8457},{"date":"2026-05-29","close":11480.4922},{"date":"2026-06-01","close":11435.5488},{"date":"2026-06-02","close":11120.9473},{"date":"2026-06-04","close":10991.1113},{"date":"2026-06-05","close":11525.4355},{"date":"2026-06-08","close":11460.5176},{"date":"2026-06-09","close":11006.0918},{"date":"2026-06-10","close":11120.9473},{"date":"2026-06-11","close":11240.7959},{"date":"2026-06-12","close":11415.5742},{"date":"2026-06-15","close":11420.5684},{"date":"2026-06-16","close":11305.7139},{"date":"2026-06-17","close":11215.8271},{"date":"2026-06-18","close":11365.6377},{"date":"2026-06-19","close":11100.9717},{"date":"2026-06-22","close":11250.7832},{"date":"2026-06-23","close":11200.8457},{"date":"2026-06-24","close":11790.1016},{"date":"2026-06-25","close":12044.7793},{"date":"2026-06-26","close":11755.1455},{"date":"2026-06-29","close":12399.3311},{"date":"2026-06-30","close":12514.1865},{"date":"2026-07-01","close":12384.3506},{"date":"2026-07-02","close":12354.3887},{"date":"2026-07-03","close":12683.9717},{"date":"2026-07-06","close":12659.0029},{"date":"2026-07-07","close":12349.3945},{"date":"2026-07-08","close":12409.3184},{"date":"2026-07-09","close":12234.54},{"date":"2026-07-10","close":12279.4824},{"date":"2026-07-13","close":12034.792},{"date":"2026-07-14","close":11884.9814},{"date":"2026-07-15","close":11800.0889},{"date":"2026-07-16","close":11889.9746},{"date":"2026-07-20","close":11914.9434},{"date":"2026-07-21","close":11725.1836},{"date":"2026-07-22","close":11830.0508},{"date":"2026-07-23","close":11515.4482},{"date":"2026-07-24","close":11585.3604},{"date":"2026-07-27","close":11770.127},{"date":"2026-07-28","close":11705.209},{"date":"2026-07-29","close":11870.0},{"date":"2026-07-30","close":11810.0},{"date":"2026-07-31","close":11675.0},{"date":"2026-08-03","close":11350.0},{"date":"2026-08-04","close":11235.0},{"date":"2026-08-05","close":11115.0},{"date":"2026-08-06","close":11325.0},{"date":"2026-08-07","close":11400.0},{"date":"2026-08-10","close":11595.0},{"date":"2026-08-11","close":11785.0},{"date":"2026-08-12","close":11585.0},{"date":"2026-08-13","close":11610.0},{"date":"2026-08-14","close":11585.0},{"date":"2026-08-18","close":11375.0},{"date":"2026-08-19","close":11420.0},{"date":"2026-08-20","close":11810.0},{"date":"2026-08-21","close":11470.0},{"date":"2026-08-24","close":11600.0},{"date":"2026-08-25","close":11575.0},{"date":"2026-08-26","close":11690.0},{"date":"2026-08-27","close":11365.0},{"date":"2026-08-28","close":11215.0},{"date":"2026-08-31","close":10980.0},{"date":"2026-09-01","close":10960.0},{"date":"2026-09-02","close":11015.0},{"date":"2026-09-03","close":11040.0},{"date":"2026-09-04","close":11110.0},{"date":"2026-09-07","close":10905.0},{"date":"2026-09-08","close":10815.0},{"date":"2026-09-09","close":10505.0},{"date":"2026-09-10","close":10475.0},{"date":"2026-09-11","close":10420.0},{"date":"2026-09-14","close":10355.0},{"date":"2026-09-15","close":10565.0},{"date":"2026-09-16","close":10430.0},{"date":"2026-09-17","close":10515.0},{"date":"2026-09-18","close":10705.0},{"date":"2026-09-21","close":10670.0},{"date":"2026-09-22","close":10460.0},{"date":"2026-09-23","close":10655.0},{"date":"2026-09-28","close":10500.0},{"date":"2026-09-29","close":10370.0},{"date":"2026-09-30","close":10305.0},{"date":"2026-10-01","close":10255.0},{"date":"2026-10-02","close":9985.0},{"date":"2026-10-06","close":9905.0},{"date":"2026-10-07","close":9785.0},{"date":"2026-10-08","close":9975.0},{"date":"2026-10-12","close":9895.0},{"date":"2026-10-13","close":10010.0},{"date":"2026-10-14","close":9785.0},{"date":"2026-10-15","close":10110.0},{"date":"2026-10-16","close":10265.0},{"date":"2026-10-19","close":10115.0},{"date":"2026-10-20","close":10100.0},{"date":"2026-10-21","close":10300.0},{"date":"2026-10-22","close":10225.0},{"date":"2026-10-23","close":10365.0}],"chart_data":[{"date":"2024-10-23","open":11784,"high":11818,"low":11756,"close":11760,"volume":63262},{"date":"2024-10-24","open":11812,"high":11812,"low":11687,"close":11687,"volume":75125},{"date":"2024-10-25","open":11823,"high":11910,"low":11799,"close":11828,"volume":144419},{"date":"2024-10-28","open":11950,"high":11974,"low":11901,"close":11906,"volume":64924},{"date":"2024-10-29","open":11794,"high":11828,"low":11742,"close":11799,"volume":87984},{"date":"2024-10-30","open":11979,"high":11989,"low":11934,"close":11938,"volume":62191},{"date":"2024-10-31","open":11595,"high":11654,"low":11448,"close":11482,"volume":110380},{"date":"2024-11-01","open":11463,"high":11463,"low":11327,"close":11365,"volume":57919},{"date":"2024-11-04","open":11373,"high":11551,"low":11364,"close":11502,"volume":98478},{"date":"2024-11-05","open":11508,"high":11508,"low":11380,"close":11420,"volume":110538},{"date":"2024-11-06","open":11274,"high":11478,"low":11224,"close":11360,"volume":88422},{"date":"2024-11-07","open":11288,"high":11288,"low":11170,"close":11170,"volume":110474},{"date":"2024-11-08","open":11184,"high":11404,"low":11184,"close":11292,"volume":59900},{"date":"2024-11-11","open":11458,"high":11595,"low":11458,"close":11502,"volume":65127},{"date":"2024-11-12","open":11522,"high":11605,"low":11453,"close":11507,"volume":84220},{"date":"2024-11-13","open":11504,"high":11504,"low":11245,"close":11380,"volume":105449},{"date":"2024-11-14","open":11169,"high":11228,"low":10985,"close":11029,"volume":107972},{"date":"2024-11-15","open":10985,"high":10985,"low":10813,"close":10863,"volume":95373},{"date":"2024-11-18","open":10839,"high":10839,"low":10375,"close":10395,"volume":121709},{"date":"2024-11-19","open":10344,"high":10364,"low":10015,"close":10063,"volume":147182},{"date":"2024-11-20","open":10241,"high":10366,"low":10157,"close":10302,"volume":77806},{"date":"2024-11-21","open":10458,"high":10600,"low":10438,"close":10463,"volume":88013},{"date":"2024-11-22","open":10458,"high":10491,"low":10380,"close":10380,"volume":42502},{"date":"2024-11-25","open":10654,"high":10654,"low":10565,"close":10649,"volume":32764},{"date":"2024-11-26","open":10649,"high":10717,"low":10580,"close":10624,"volume":80908},{"date":"2024-11-27","open":10727,"high":10800,"low":10722,"close":10795,"volume":59716},{"date":"2024-11-28","open":10795,"high":10839,"low":10746,"close":10839,"volume":29071},{"date":"2024-11-29","open":10839,"high":10859,"low":10805,"close":10814,"volume":19054},{"date":"2024-12-02","open":10813,"high":10868,"low":10809,"close":10858,"volume":66578},{"date":"2024-12-03","open":10859,"high":10893,"low":10819,"close":10834,"volume":35136},{"date":"2024-12-04","open":10875,"high":10987,"low":10840,"close":10917,"volume":51444},{"date":"2024-12-05","open":11040,"high":11058,"low":11000,"close":11000,"volume":56532},{"date":"2024-12-06","open":11096,"high":11096,"low":10951,"close":10951,"volume":29835},{"date":"2024-12-09","open":11096,"high":11239,"low":11063,"close":11209,"volume":61244},{"date":"2024-12-10","open":11200,"high":11205,"low":11092,"close":11097,"volume":46273},{"date":"2024-12-11","open":11067,"high":11095,"low":10980,"close":10980,"volume":42640},{"date":"2024-12-12","open":11024,"high":11047,"low":11004,"close":11034,"volume":57156},{"date":"2024-12-13","open":11043,"high":11043,"low":10844,"close":10844,"volume":107888},{"date":"2024-12-16","open":10829,"high":10844,"low":10746,"close":10766,"volume":59453},{"date":"2024-12-17","open":10750,"high":10794,"low":10716,"close":10790,"volume":76539},{"date":"2024-12-18","open":10771,"high":10849,"low":10771,"close":10800,"volume":84933},{"date":"2024-12-19","open":10806,"high":10806,"low":10478,"close":10566,"volume":111016},{"date":"2024-12-20","open":10550,"high":10550,"low":10385,"close":10468,"volume":44624},{"date":"2024-12-23","open":10336,"high":10336,"low":10015,"close":10210,"volume":75488},{"date":"2024-12-24","open":10283,"high":10401,"low":10283,"close":10346,"volume":34192},{"date":"2024-12-26","open":10346,"high":10346,"low":10273,"close":10312,"volume":108298},{"date":"2024-12-27","open":10335,"high":10544,"low":10335,"close":10424,"volume":48560},{"date":"2024-12-30","open":10411,"high":10411,"low":10278,"close":10302,"volume":35907},{"date":"2025-01-02","open":10302,"high":10302,"low":10142,"close":10161,"volume":85333},{"date":"2025-01-03","open":10241,"high":10459,"low":10241,"close":10317,"volume":57466},{"date":"2025-01-06","open":10453,"high":10458,"low":10351,"close":10376,"volume":105515},{"date":"2025-01-07","open":10253,"high":10253,"low":10122,"close":10151,"volume":72626},{"date":"2025-01-08","open":10113,"high":10176,"low":10113,"close":10171,"volume":36276},{"date":"2025-01-09","open":10179,"high":10244,"low":10179,"close":10234,"volume":21632},{"date":"2025-01-10","open":10236,"high":10351,"low":10211,"close":10351,"volume":27647},{"date":"2025-01-13","open":10351,"high":10351,"low":10236,"close":10268,"volume":26711},{"date":"2025-01-14","open":10312,"high":10312,"low":10137,"close":10137,"volume":49953},{"date":"2025-01-15","open":10050,"high":10050,"low":9731,"close":9751,"volume":80760},{"date":"2025-01-16","open":9805,"high":9847,"low":9731,"close":9771,"volume":49637},{"date":"2025-01-17","open":9819,"high":9848,"low":9801,"close":9834,"volume":73406},{"date":"2025-01-20","open":9757,"high":9772,"low":9639,"close":9649,"volume":43698},{"date":"2025-01-21","open":9630,"high":9630,"low":9522,"close":9537,"volume":76864},{"date":"2025-01-22","open":9712,"high":9838,"low":9702,"close":9834,"volume":57481},{"date":"2025-01-23","open":9833,"high":9857,"low":9781,"close":9810,"volume":25409},{"date":"2025-01-24","open":9933,"high":9968,"low":9849,"close":9888,"volume":66895},{"date":"2025-01-31","open":10337,"high":10435,"low":10268,"close":10381,"volume":129910},{"date":"2025-02-03","open":10260,"high":10367,"low":10148,"close":10293,"volume":122805},{"date":"2025-02-04","open":10333,"high":10382,"low":10252,"close":10288,"volume":34115},{"date":"2025-02-05","open":10305,"high":10305,"low":10244,"close":10249,"volume":29871},{"date":"2025-02-06","open":10386,"high":10660,"low":10386,"close":10640,"volume":78005},{"date":"2025-02-07","open":10644,"high":10732,"low":10644,"close":10679,"volume":29648},{"date":"2025-02-10","open":10690,"high":10718,"low":10611,"close":10630,"volume":47741},{"date":"2025-02-11","open":10556,"high":10556,"low":10366,"close":10366,"volume":47045},{"date":"2025-02-12","open":10397,"high":10397,"low":10288,"close":10298,"volume":34968},{"date":"2025-02-13","open":10296,"high":10321,"low":10230,"close":10230,"volume":39772},{"date":"2025-02-14","open":10152,"high":10251,"low":10152,"close":10176,"volume":53228},{"date":"2025-02-17","open":10176,"high":10176,"low":10069,"close":10083,"volume":28503},{"date":"2025-02-18","open":10092,"high":10126,"low":10064,"close":10064,"volume":51888},{"date":"2025-02-19","open":10196,"high":10250,"low":10166,"close":10196,"volume":37031},{"date":"2025-02-20","open":10350,"high":10448,"low":10326,"close":10420,"volume":86607},{"date":"2025-02-21","open":10530,"high":10530,"low":10380,"close":10415,"volume":28698},{"date":"2025-02-24","open":10541,"high":10581,"low":10449,"close":10464,"volume":44332},{"date":"2025-02-25","open":10426,"high":10502,"low":10416,"close":10454,"volume":33764},{"date":"2025-02-26","open":10503,"high":10547,"low":10493,"close":10532,"volume":27636},{"date":"2025-02-27","open":10542,"high":10557,"low":10483,"close":10542,"volume":30572},{"date":"2025-02-28","open":10635,"high":10679,"low":10541,"close":10645,"volume":88916},{"date":"2025-03-04","open":10684,"high":10791,"low":10644,"close":10737,"volume":97845},{"date":"2025-03-05","open":10630,"high":10718,"low":10630,"close":10635,"volume":19416},{"date":"2025-03-06","open":10679,"high":10689,"low":10615,"close":10659,"volume":15837},{"date":"2025-03-07","open":10715,"high":10715,"low":10547,"close":10547,"volume":28749},{"date":"2025-03-10","open":10400,"high":10448,"low":10321,"close":10430,"volume":27334},{"date":"2025-03-11","open":10049,"high":10112,"low":9916,"close":9966,"volume":50834},{"date":"2025-03-12","open":9947,"high":9952,"low":9751,"close":9932,"volume":39866},{"date":"2025-03-13","open":9931,"high":10078,"low":9921,"close":10005,"volume":37831},{"date":"2025-03-14","open":9846,"high":10039,"low":9846,"close":10039,"volume":10315},{"date":"2025-03-17","open":9971,"high":10016,"low":9932,"close":9937,"volume":19118},{"date":"2025-03-18","open":10079,"high":10186,"low":10079,"close":10152,"volume":32689},{"date":"2025-03-19","open":10227,"high":10288,"low":10172,"close":10283,"volume":11987},{"date":"2025-03-20","open":10386,"high":10386,"low":10297,"close":10342,"volume":10685},{"date":"2025-03-21","open":10467,"high":10467,"low":10174,"close":10244,"volume":14597},{"date":"2025-03-24","open":10186,"high":10231,"low":10176,"close":10181,"volume":10218},{"date":"2025-03-25","open":10197,"high":10298,"low":10182,"close":10274,"volume":13858},{"date":"2025-03-26","open":10195,"high":10195,"low":10055,"close":10113,"volume":28147},{"date":"2025-03-27","open":10047,"high":10114,"low":9825,"close":9893,"volume":35683},{"date":"2025-03-28","open":9843,"high":9843,"low":9776,"close":9810,"volume":13582},{"date":"2025-03-31","open":9819,"high":9819,"low":9746,"close":9751,"volume":16932},{"date":"2025-04-01","open":9767,"high":9772,"low":9649,"close":9707,"volume":84573},{"date":"2025-04-02","open":9464,"high":9464,"low":9396,"close":9434,"volume":36006},{"date":"2025-04-03","open":9229,"high":9318,"low":9113,"close":9254,"volume":27457},{"date":"2025-04-04","open":9078,"high":9465,"low":8965,"close":8970,"volume":33249},{"date":"2025-04-07","open":8341,"high":8371,"low":8185,"close":8302,"volume":50159},{"date":"2025-04-08","open":8513,"high":8640,"low":8513,"close":8600,"volume":13829},{"date":"2025-04-09","open":8536,"high":8565,"low":8453,"close":8463,"volume":71550},{"date":"2025-04-10","open":9005,"high":9005,"low":8688,"close":8717,"volume":36427},{"date":"2025-04-11","open":8316,"high":8711,"low":8296,"close":8321,"volume":27301},{"date":"2025-04-14","open":8517,"high":8517,"low":8394,"close":8487,"volume":20797},{"date":"2025-04-15","open":8639,"high":8760,"low":8639,"close":8726,"volume":16976},{"date":"2025-04-16","open":8692,"high":8779,"low":8604,"close":8614,"volume":11403},{"date":"2025-04-17","open":8497,"high":8552,"low":8404,"close":8482,"volume":49931},{"date":"2025-04-18","open":8712,"high":8907,"low":8630,"close":8907,"volume":56714},{"date":"2025-04-21","open":8906,"high":8931,"low":8701,"close":8756,"volume":19346},{"date":"2025-04-22","open":8722,"high":8742,"low":8669,"close":8717,"volume":18119},{"date":"2025-04-23","open":8805,"high":8927,"low":8805,"close":8922,"volume":33834},{"date":"2025-04-24","open":9000,"high":9000,"low":8937,"close":9000,"volume":36395},{"date":"2025-04-25","open":9259,"high":9259,"low":8999,"close":9254,"volume":11546},{"date":"2025-04-28","open":9181,"high":9228,"low":9156,"close":9205,"volume":22403},{"date":"2025-04-29","open":9238,"high":9297,"low":9209,"close":9243,"volume":20870},{"date":"2025-04-30","open":9493,"high":9493,"low":9415,"close":9424,"volume":18641},{"date":"2025-05-02","open":9401,"high":9595,"low":9126,"close":9312,"volume":26786},{"date":"2025-05-07","open":9238,"high":9238,"low":8806,"close":8934,"volume":74531},{"date":"2025-05-08","open":8895,"high":9013,"low":8890,"close":8974,"volume":53217},{"date":"2025-05-09","open":8718,"high":8958,"low":8718,"close":8851,"volume":45571},{"date":"2025-05-12","open":8782,"high":8885,"low":8690,"close":8734,"volume":34251},{"date":"2025-05-13","open":8748,"high":8953,"low":8748,"close":8944,"volume":35150},{"date":"2025-05-14","open":8945,"high":8954,"low":8827,"close":8866,"volume":30570},{"date":"2025-05-15","open":8602,"high":8657,"low":8558,"close":8587,"volume":67227},{"date":"2025-05-16","open":8723,"high":8786,"low":8679,"close":8694,"volume":31513},{"date":"2025-05-19","open":8772,"high":8832,"low":8764,"close":8797,"volume":21215},{"date":"2025-05-20","open":8889,"high":8983,"low":8865,"close":8944,"volume":26153},{"date":"2025-05-21","open":8969,"high":9023,"low":8956,"close":9013,"volume":19658},{"date":"2025-05-22","open":9002,"high":9002,"low":8777,"close":8832,"volume":23606},{"date":"2025-05-23","open":8797,"high":8797,"low":8772,"close":8797,"volume":20576},{"date":"2025-05-26","open":8782,"high":8782,"low":8676,"close":8680,"volume":32257},{"date":"2025-05-27","open":8713,"high":8743,"low":8636,"close":8743,"volume":15201},{"date":"2025-05-28","open":9012,"high":9012,"low":8781,"close":8846,"volume":16904},{"date":"2025-05-29","open":8930,"high":8930,"low":8817,"close":8880,"volume":41671},{"date":"2025-05-30","open":8940,"high":8940,"low":8685,"close":8866,"volume":34011},{"date":"2025-06-02","open":8871,"high":8974,"low":8832,"close":8890,"volume":40492},{"date":"2025-06-04","open":8964,"high":9013,"low":8910,"close":8915,"volume":34851},{"date":"2025-06-05","open":9013,"high":9013,"low":8895,"close":8920,"volume":24935},{"date":"2025-06-09","open":9057,"high":9062,"low":8969,"close":8974,"volume":60409},{"date":"2025-06-10","open":9101,"high":9204,"low":9046,"close":9150,"volume":50975},{"date":"2025-06-11","open":9531,"high":9596,"low":9502,"close":9596,"volume":94005},{"date":"2025-06-12","open":9595,"high":9595,"low":9385,"close":9395,"volume":70944},{"date":"2025-06-13","open":9423,"high":9501,"low":9267,"close":9365,"volume":53618},{"date":"2025-06-16","open":9361,"high":9361,"low":9263,"close":9282,"volume":28406},{"date":"2025-06-17","open":9219,"high":9282,"low":9012,"close":9081,"volume":48177},{"date":"2025-06-18","open":8992,"high":9061,"low":8826,"close":8846,"volume":83311},{"date":"2025-06-19","open":8871,"high":8915,"low":8861,"close":8880,"volume":66179},{"date":"2025-06-20","open":8879,"high":8879,"low":8821,"close":8841,"volume":45369},{"date":"2025-06-23","open":8743,"high":8874,"low":8743,"close":8851,"volume":40786},{"date":"2025-06-24","open":8767,"high":8781,"low":8562,"close":8675,"volume":79551},{"date":"2025-06-25","open":8708,"high":8816,"low":8661,"close":8758,"volume":44825},{"date":"2025-06-26","open":8749,"high":8749,"low":8578,"close":8582,"volume":50061},{"date":"2025-06-27","open":8587,"high":8734,"low":8587,"close":8724,"volume":24772},{"date":"2025-06-30","open":8724,"high":8724,"low":8671,"close":8685,"volume":32759},{"date":"2025-07-01","open":8874,"high":8874,"low":8606,"close":8636,"volume":43426},{"date":"2025-07-02","open":8637,"high":8772,"low":8637,"close":8729,"volume":25450},{"date":"2025-07-03","open":8764,"high":8772,"low":8695,"close":8768,"volume":66244},{"date":"2025-07-04","open":8807,"high":8895,"low":8759,"close":8817,"volume":31420},{"date":"2025-07-07","open":8895,"high":8895,"low":8837,"close":8885,"volume":16970},{"date":"2025-07-08","open":8964,"high":8964,"low":8764,"close":8797,"volume":25290},{"date":"2025-07-09","open":8851,"high":8963,"low":8851,"close":8934,"volume":30948},{"date":"2025-07-10","open":9012,"high":9356,"low":9012,"close":9312,"volume":155306},{"date":"2025-07-11","open":9448,"high":9496,"low":9355,"close":9468,"volume":60806},{"date":"2025-07-14","open":9415,"high":9497,"low":9406,"close":9434,"volume":77596},{"date":"2025-07-15","open":9546,"high":9596,"low":9546,"close":9596,"volume":59997},{"date":"2025-07-16","open":9405,"high":9448,"low":9257,"close":9316,"volume":65686},{"date":"2025-07-17","open":9455,"high":9572,"low":9455,"close":9542,"volume":72537},{"date":"2025-07-18","open":9491,"high":9491,"low":9350,"close":9409,"volume":67584},{"date":"2025-07-21","open":9433,"high":9433,"low":9360,"close":9365,"volume":38307},{"date":"2025-07-22","open":9281,"high":9316,"low":9262,"close":9316,"volume":36407},{"date":"2025-07-23","open":9316,"high":9428,"low":9316,"close":9400,"volume":37000},{"date":"2025-07-24","open":9406,"high":9581,"low":9406,"close":9581,"volume":79513},{"date":"2025-07-25","open":9586,"high":9693,"low":9586,"close":9659,"volume":48378},{"date":"2025-07-28","open":9788,"high":9797,"low":9680,"close":9698,"volume":47062},{"date":"2025-07-29","open":9605,"high":9659,"low":9576,"close":9625,"volume":55382},{"date":"2025-07-30","open":9390,"high":9390,"low":8872,"close":9089,"volume":343765},{"date":"2025-07-31","open":8916,"high":8965,"low":8857,"close":8941,"volume":100320},{"date":"2025-08-01","open":8729,"high":8759,"low":8676,"close":8685,"volume":78283},{"date":"2025-08-04","open":8719,"high":8828,"low":8719,"close":8828,"volume":43513},{"date":"2025-08-05","open":8828,"high":8911,"low":8823,"close":8838,"volume":69933},{"date":"2025-08-06","open":8788,"high":8848,"low":8763,"close":8843,"volume":68557},{"date":"2025-08-07","open":8558,"high":8670,"low":8553,"close":8601,"volume":111551},{"date":"2025-08-08","open":8415,"high":8518,"low":8386,"close":8498,"volume":130367},{"date":"2025-08-11","open":8528,"high":8538,"low":8493,"close":8528,"volume":84768},{"date":"2025-08-12","open":8498,"high":8558,"low":8498,"close":8533,"volume":55207},{"date":"2025-08-13","open":8563,"high":8601,"low":8533,"close":8601,"volume":65897},{"date":"2025-08-14","open":8714,"high":8823,"low":8690,"close":8793,"volume":113628},{"date":"2025-08-18","open":9015,"high":9124,"low":8853,"close":9094,"volume":184664},{"date":"2025-08-19","open":9162,"high":9236,"low":9113,"close":9231,"volume":149302},{"date":"2025-08-20","open":8896,"high":8896,"low":8798,"close":8857,"volume":148213},{"date":"2025-08-21","open":9015,"high":9015,"low":8911,"close":8980,"volume":62749},{"date":"2025-08-22","open":9089,"high":9104,"low":8970,"close":9005,"volume":64355},{"date":"2025-08-25","open":9053,"high":9118,"low":9009,"close":9118,"volume":85617},{"date":"2025-08-26","open":9026,"high":9026,"low":8882,"close":8956,"volume":65462},{"date":"2025-08-27","open":9104,"high":9124,"low":9044,"close":9069,"volume":67496},{"date":"2025-08-28","open":9104,"high":9140,"low":9094,"close":9094,"volume":53158},{"date":"2025-08-29","open":9098,"high":9167,"low":9039,"close":9162,"volume":89392},{"date":"2025-09-01","open":9147,"high":9172,"low":9137,"close":9167,"volume":54395},{"date":"2025-09-02","open":9162,"high":9227,"low":9157,"close":9167,"volume":43788},{"date":"2025-09-03","open":9187,"high":9261,"low":9187,"close":9207,"volume":50254},{"date":"2025-09-04","open":9207,"high":9217,"low":9167,"close":9207,"volume":41093},{"date":"2025-09-05","open":9207,"high":9256,"low":9207,"close":9212,"volume":47167},{"date":"2025-09-08","open":9108,"high":9167,"low":9088,"close":9162,"volume":54428},{"date":"2025-09-09","open":9094,"high":9094,"low":9010,"close":9035,"volume":54885},{"date":"2025-09-10","open":9089,"high":9143,"low":9049,"close":9069,"volume":53471},{"date":"2025-09-11","open":9069,"high":9074,"low":9015,"close":9074,"volume":51994},{"date":"2025-09-12","open":9074,"high":9119,"low":9044,"close":9074,"volume":64934},{"date":"2025-09-15","open":9044,"high":9044,"low":8965,"close":8975,"volume":61084},{"date":"2025-09-16","open":8936,"high":8960,"low":8916,"close":8926,"volume":52986},{"date":"2025-09-17","open":8941,"high":9020,"low":8941,"close":9005,"volume":75842},{"date":"2025-09-18","open":9049,"high":9158,"low":9049,"close":9158,"volume":77086},{"date":"2025-09-19","open":9415,"high":9531,"low":9350,"close":9507,"volume":181071},{"date":"2025-09-22","open":9515,"high":9535,"low":9285,"close":9404,"volume":210549},{"date":"2025-09-23","open":9635,"high":9728,"low":9615,"close":9723,"volume":204848},{"date":"2025-09-24","open":9645,"high":9645,"low":9546,"close":9605,"volume":175154},{"date":"2025-09-25","open":9601,"high":9650,"low":9511,"close":9571,"volume":62021},{"date":"2025-09-26","open":9525,"high":9525,"low":9317,"close":9349,"volume":131973},{"date":"2025-09-29","open":9354,"high":9404,"low":9285,"close":9295,"volume":42770},{"date":"2025-09-30","open":9290,"high":9369,"low":9290,"close":9369,"volume":59142},{"date":"2025-10-01","open":9557,"high":9567,"low":9508,"close":9512,"volume":57438},{"date":"2025-10-02","open":9994,"high":10059,"low":9930,"close":9979,"volume":165367},{"date":"2025-10-10","open":10138,"high":10334,"low":10138,"close":10329,"volume":212430},{"date":"2025-10-13","open":10133,"high":10314,"low":10118,"close":10314,"volume":138742},{"date":"2025-10-14","open":10297,"high":10297,"low":10053,"close":10053,"volume":128267},{"date":"2025-10-15","open":10166,"high":10196,"low":10054,"close":10107,"volume":51592},{"date":"2025-10-16","open":10225,"high":10245,"low":10146,"close":10156,"volume":60610},{"date":"2025-10-17","open":9896,"high":10050,"low":9753,"close":9822,"volume":223442},{"date":"2025-10-20","open":9970,"high":10029,"low":9930,"close":9979,"volume":46222},{"date":"2025-10-21","open":10072,"high":10156,"low":10013,"close":10156,"volume":100837},{"date":"2025-10-22","open":10082,"high":10086,"low":9988,"close":10043,"volume":77562},{"date":"2025-10-23","open":10048,"high":10058,"low":9993,"close":10048,"volume":44464},{"date":"2025-10-24","open":10148,"high":10148,"low":10055,"close":10088,"volume":58647},{"date":"2025-10-27","open":10157,"high":10176,"low":10034,"close":10073,"volume":93107},{"date":"2025-10-28","open":10033,"high":10126,"low":9973,"close":10053,"volume":61528},{"date":"2025-10-29","open":10039,"high":10092,"low":10029,"close":10083,"volume":59279},{"date":"2025-10-30","open":10026,"high":10026,"low":9922,"close":9981,"volume":66454},{"date":"2025-10-31","open":10119,"high":10134,"low":9971,"close":10099,"volume":90530},{"date":"2025-11-03","open":10223,"high":10261,"low":10168,"close":10183,"volume":72677,"rsi_14":54.92,"sma_20":10157.72,"sma_60":9509.94,"sma_120":9328.08},{"date":"2025-11-04","open":10218,"high":10271,"low":10139,"close":10228,"volume":82868,"rsi_14":54.64,"sma_20":10201.2,"sma_60":9533.59,"sma_120":9338.68},{"date":"2025-11-05","open":10228,"high":10261,"low":9982,"close":10213,"volume":88384,"rsi_14":52.19,"sma_20":10236.77,"sma_60":9556.81,"sma_120":9350.18},{"date":"2025-11-06","open":10229,"high":10331,"low":10229,"close":10326,"volume":55403,"rsi_14":74.35,"sma_20":10254.25,"sma_60":9581.85,"sma_120":9363.63},{"date":"2025-11-07","open":10317,"high":10327,"low":10016,"close":10317,"volume":102066,"rsi_14":68.93,"sma_20":10253.54,"sma_60":9610.78,"sma_120":9375.21},{"date":"2025-11-10","open":10320,"high":10320,"low":10233,"close":10238,"volume":32099,"rsi_14":55.1,"sma_20":10249.69,"sma_60":9640.17,"sma_120":9386.8},{"date":"2025-11-11","open":10360,"high":10558,"low":10360,"close":10534,"volume":69923,"rsi_14":75.26,"sma_20":10273.91,"sma_60":9674.03,"sma_120":9403.25},{"date":"2025-11-12","open":10987,"high":11021,"low":10917,"close":10992,"volume":159179,"rsi_14":83.18,"sma_20":10318.76,"sma_60":9715.58,"sma_120":9422.66},{"date":"2025-11-13","open":11189,"high":11279,"low":11170,"close":11244,"volume":119000,"rsi_14":85.36,"sma_20":10373.74,"sma_60":9760.19,"sma_120":9443.33},{"date":"2025-11-14","open":11240,"high":11284,"low":10807,"close":11131,"volume":514961,"rsi_14":80.44,"sma_20":10439.96,"sma_60":9799.65,"sma_120":9461.78},{"date":"2025-11-17","open":11115,"high":11274,"low":11008,"close":11175,"volume":518181,"rsi_14":81.81,"sma_20":10500.47,"sma_60":9834.78,"sma_120":9480.04},{"date":"2025-11-18","open":11058,"high":11324,"low":11058,"close":11200,"volume":537724,"rsi_14":81.76,"sma_20":10553.16,"sma_60":9867.99,"sma_120":9500.03},{"date":"2025-11-19","open":11229,"high":11274,"low":11199,"close":11219,"volume":73646,"rsi_14":87.07,"sma_20":10612.6,"sma_60":9907.86,"sma_120":9520.48},{"date":"2025-11-20","open":11224,"high":11437,"low":11224,"close":11412,"volume":473329,"rsi_14":87.61,"sma_20":10681.57,"sma_60":9948.93,"sma_120":9543.55},{"date":"2025-11-21","open":10860,"high":11402,"low":10855,"close":11259,"volume":105777,"rsi_14":79.65,"sma_20":10740.85,"sma_60":9986.98,"sma_120":9564.79},{"date":"2025-11-24","open":11382,"high":11447,"low":11338,"close":11427,"volume":67070,"rsi_14":80.94,"sma_20":10809.36,"sma_60":10025.95,"sma_120":9586.58},{"date":"2025-11-25","open":11422,"high":11422,"low":11318,"close":11323,"volume":64921,"rsi_14":77.38,"sma_20":10873.56,"sma_60":10065.93,"sma_120":9607.21},{"date":"2025-11-26","open":11545,"high":11658,"low":11520,"close":11654,"volume":114654,"rsi_14":79.6,"sma_20":10953.11,"sma_60":10109.59,"sma_120":9630.77},{"date":"2025-11-27","open":11683,"high":11772,"low":11683,"close":11713,"volume":58582,"rsi_14":80.46,"sma_20":11040.86,"sma_60":10153.8,"sma_120":9654.61},{"date":"2025-11-28","open":11649,"high":11742,"low":11619,"close":11703,"volume":52919,"rsi_14":82.89,"sma_20":11122.08,"sma_60":10196.68,"sma_120":9678.15},{"date":"2025-12-01","open":11703,"high":11703,"low":11545,"close":11584,"volume":89591,"rsi_14":75.63,"sma_20":11193.05,"sma_60":10237.48,"sma_120":9700.65},{"date":"2025-12-02","open":11496,"high":11496,"low":11288,"close":11308,"volume":87181,"rsi_14":58.42,"sma_20":11247.73,"sma_60":10273.61,"sma_120":9720.37},{"date":"2025-12-03","open":11200,"high":11308,"low":11165,"close":11219,"volume":141758,"rsi_14":49.28,"sma_20":11298.67,"sma_60":10307.57,"sma_120":9737.83},{"date":"2025-12-04","open":11121,"high":11298,"low":11121,"close":11259,"volume":26852,"rsi_14":53.95,"sma_20":11345.94,"sma_60":10342.19,"sma_120":9751.87},{"date":"2025-12-05","open":11229,"high":11298,"low":11214,"close":11224,"volume":53034,"rsi_14":51.52,"sma_20":11391.96,"sma_60":10376.15,"sma_120":9767.3},{"date":"2025-12-08","open":11284,"high":11303,"low":11224,"close":11234,"volume":48359,"rsi_14":51.1,"sma_20":11442.39,"sma_60":10411.11,"sma_120":9783.07},{"date":"2025-12-09","open":11214,"high":11214,"low":11111,"close":11140,"volume":61207,"rsi_14":47.66,"sma_20":11473.12,"sma_60":10446.66,"sma_120":9798.76},{"date":"2025-12-10","open":11096,"high":11096,"low":10923,"close":10953,"volume":174229,"rsi_14":36.28,"sma_20":11471.04,"sma_60":10478.46,"sma_120":9814.56},{"date":"2025-12-11","open":11160,"high":11353,"low":11160,"close":11333,"volume":69448,"rsi_14":51.94,"sma_20":11475.54,"sma_60":10516.6,"sma_120":9835.55},{"date":"2025-12-12","open":11358,"high":11742,"low":11358,"close":11515,"volume":73494,"rsi_14":52.31,"sma_20":11495.07,"sma_60":10557.82,"sma_120":9857.81},{"date":"2025-12-15","open":11501,"high":11501,"low":11422,"close":11446,"volume":44338,"rsi_14":53.28,"sma_20":11508.82,"sma_60":10599.54,"sma_120":9879.8},{"date":"2025-12-16","open":11461,"high":11619,"low":11461,"close":11589,"volume":122527,"rsi_14":48.06,"sma_20":11528.6,"sma_60":10644.51,"sma_120":9902.92},{"date":"2025-12-17","open":11515,"high":11520,"low":11422,"close":11520,"volume":54640,"rsi_14":44.35,"sma_20":11543.87,"sma_60":10686.98,"sma_120":9926.94},{"date":"2025-12-18","open":11471,"high":11471,"low":11293,"close":11298,"volume":52577,"rsi_14":39.43,"sma_20":11538.11,"sma_60":10723.11,"sma_120":9948.38},{"date":"2025-12-19","open":11303,"high":11427,"low":11303,"close":11328,"volume":24227,"rsi_14":42.97,"sma_20":11541.6,"sma_60":10753.85,"sma_120":9971.57},{"date":"2025-12-22","open":11471,"high":11520,"low":11466,"close":11501,"volume":31611,"rsi_14":55.59,"sma_20":11545.33,"sma_60":10789.23,"sma_120":9995.02},{"date":"2025-12-23","open":11693,"high":11856,"low":11580,"close":11797,"volume":387886,"rsi_14":64.96,"sma_20":11569.32,"sma_60":10824.24,"sma_120":10021.3},{"date":"2025-12-24","open":11836,"high":11846,"low":11545,"close":11575,"volume":75470,"rsi_14":57.48,"sma_20":11565.25,"sma_60":10857.49,"sma_120":10046.11},{"date":"2025-12-26","open":11584,"high":11713,"low":11565,"close":11629,"volume":62187,"rsi_14":59.49,"sma_20":11561.0,"sma_60":10892.23,"sma_120":10070.6},{"date":"2025-12-29","open":11629,"high":11629,"low":11486,"close":11510,"volume":35846,"rsi_14":56.17,"sma_20":11551.25,"sma_60":10928.7,"sma_120":10093.76},{"date":"2025-12-30","open":11510,"high":11510,"low":11402,"close":11456,"volume":55547,"rsi_14":57.17,"sma_20":11544.75,"sma_60":10965.17,"sma_120":10116.05},{"date":"2026-01-02","open":11456,"high":11456,"low":11308,"close":11367,"volume":72901,"rsi_14":59.86,"sma_20":11547.75,"sma_60":10998.89,"sma_120":10137.01},{"date":"2026-01-05","open":11367,"high":11560,"low":11367,"close":11476,"volume":55544,"rsi_14":53.91,"sma_20":11560.75,"sma_60":11032.06,"sma_120":10159.64},{"date":"2026-01-06","open":11471,"high":11471,"low":11318,"close":11343,"volume":825282,"rsi_14":45.15,"sma_20":11565.0,"sma_60":11055.06,"sma_120":10179.97},{"date":"2026-01-07","open":11461,"high":11570,"low":11461,"close":11496,"volume":831726,"rsi_14":51.32,"sma_20":11578.75,"sma_60":11074.75,"sma_120":10198.4},{"date":"2026-01-08","open":11683,"high":11777,"low":11678,"close":11732,"volume":114106,"rsi_14":53.65,"sma_20":11604.0,"sma_60":11098.69,"sma_120":10217.51},{"date":"2026-01-09","open":11732,"high":11732,"low":11649,"close":11708,"volume":111055,"rsi_14":54.9,"sma_20":11632.75,"sma_60":11126.59,"sma_120":10236.7},{"date":"2026-01-12","open":11708,"high":11866,"low":11708,"close":11861,"volume":127835,"rsi_14":65.24,"sma_20":11678.75,"sma_60":11156.18,"sma_120":10255.82},{"date":"2026-01-13","open":11945,"high":12043,"low":11945,"close":12004,"volume":121740,"rsi_14":67.25,"sma_20":11712.75,"sma_60":11187.34,"sma_120":10278.5},{"date":"2026-01-14","open":12186,"high":12186,"low":11959,"close":11989,"volume":80679,"rsi_14":63.56,"sma_20":11736.75,"sma_60":11223.93,"sma_120":10299.17},{"date":"2026-01-15","open":11984,"high":12048,"low":11609,"close":12038,"volume":80598,"rsi_14":57.78,"sma_20":11766.75,"sma_60":11258.68,"sma_120":10321.35},{"date":"2026-01-16","open":11762,"high":11831,"low":11678,"close":11742,"volume":142289,"rsi_14":55.15,"sma_20":11774.5,"sma_60":11285.42,"sma_120":10341.41},{"date":"2026-01-19","open":11861,"high":12142,"low":11861,"close":11979,"volume":149689,"rsi_14":59.67,"sma_20":11797.75,"sma_60":11318.07,"sma_120":10363.89},{"date":"2026-01-20","open":11964,"high":12038,"low":11935,"close":11979,"volume":90891,"rsi_14":63.85,"sma_20":11832.25,"sma_60":11350.64,"sma_120":10385.65},{"date":"2026-01-21","open":11792,"high":11974,"low":11767,"close":11866,"volume":134253,"rsi_14":61.69,"sma_20":11859.5,"sma_60":11380.65,"sma_120":10404.94},{"date":"2026-01-22","open":11895,"high":12048,"low":11895,"close":11989,"volume":56644,"rsi_14":67.4,"sma_20":11884.25,"sma_60":11412.98,"sma_120":10424.61},{"date":"2026-01-23","open":12186,"high":12260,"low":12186,"close":12211,"volume":90776,"rsi_14":69.35,"sma_20":11905.25,"sma_60":11449.38,"sma_120":10445.83},{"date":"2026-01-26","open":12211,"high":12211,"low":11871,"close":11940,"volume":82757,"rsi_14":64.65,"sma_20":11923.75,"sma_60":11480.7,"sma_120":10465.37},{"date":"2026-01-27","open":12004,"high":12137,"low":11994,"close":12088,"volume":139870,"rsi_14":64.56,"sma_20":11947.0,"sma_60":11516.29,"sma_120":10490.68},{"date":"2026-01-28","open":12088,"high":12088,"low":11802,"close":11836,"volume":100518,"rsi_14":52.53,"sma_20":11963.5,"sma_60":11545.61,"sma_120":10515.13},{"date":"2026-01-29","open":11739,"high":11739,"low":11463,"close":11512,"volume":109020,"rsi_14":45.51,"sma_20":11965.5,"sma_60":11567.77,"sma_120":10538.85},{"date":"2026-01-30","open":11502,"high":11611,"low":11502,"close":11552,"volume":132248,"rsi_14":42.76,"sma_20":11974.0,"sma_60":11589.83,"sma_120":10561.71},{"date":"2026-02-02","open":11561,"high":11774,"low":11561,"close":11700,"volume":111079,"rsi_14":42.89,"sma_20":11984.5,"sma_60":11614.64,"sma_120":10585.73},{"date":"2026-02-03","open":11759,"high":12382,"low":11606,"close":11739,"volume":58996,"rsi_14":44.16,"sma_20":12003.75,"sma_60":11638.23,"sma_120":10610.04},{"date":"2026-02-04","open":10875,"high":11265,"low":10875,"close":11166,"volume":109254,"rsi_14":34.15,"sma_20":11986.25,"sma_60":11652.32,"sma_120":10631.55},{"date":"2026-02-05","open":11359,"high":11571,"low":11359,"close":11566,"volume":116753,"rsi_14":46.69,"sma_20":11977.0,"sma_60":11674.46,"sma_120":10657.32},{"date":"2026-02-06","open":11038,"high":11067,"low":10247,"close":10954,"volume":121601,"rsi_14":34.14,"sma_20":11938.0,"sma_60":11681.29,"sma_120":10677.66},{"date":"2026-02-09","open":11295,"high":11468,"low":11295,"close":11379,"volume":56893,"rsi_14":41.68,"sma_20":11912.75,"sma_60":11687.51,"sma_120":10701.55},{"date":"2026-02-10","open":11359,"high":11413,"low":11344,"close":11364,"volume":45336,"rsi_14":42.82,"sma_20":11879.5,"sma_60":11689.26,"sma_120":10724.73},{"date":"2026-02-11","open":11309,"high":11349,"low":11211,"close":11216,"volume":22421,"rsi_14":39.13,"sma_20":11839.5,"sma_60":11690.44,"sma_120":10745.04},{"date":"2026-02-12","open":11235,"high":11240,"low":11102,"close":11156,"volume":39503,"rsi_14":34.57,"sma_20":11794.0,"sma_60":11689.86,"sma_120":10762.32},{"date":"2026-02-13","open":11230,"high":11280,"low":11206,"close":11225,"volume":44139,"rsi_14":38.82,"sma_20":11767.0,"sma_60":11690.03,"sma_120":10779.01},{"date":"2026-02-19","open":11225,"high":11468,"low":11225,"close":11270,"volume":48089,"rsi_14":36.82,"sma_20":11730.25,"sma_60":11690.62,"sma_120":10799.24},{"date":"2026-02-20","open":11270,"high":11492,"low":11216,"close":11240,"volume":58591,"rsi_14":39.6,"sma_20":11692.0,"sma_60":11687.45,"sma_120":10818.19},{"date":"2026-02-23","open":11265,"high":11290,"low":11038,"close":11112,"volume":96908,"rsi_14":42.68,"sma_20":11653.0,"sma_60":11684.7,"sma_120":10835.84},{"date":"2026-02-24","open":11077,"high":11077,"low":10850,"close":10870,"volume":61191,"rsi_14":38.38,"sma_20":11595.5,"sma_60":11675.03,"sma_120":10850.49},{"date":"2026-02-25","open":10860,"high":10860,"low":10682,"close":10712,"volume":71449,"rsi_14":33.22,"sma_20":11518.75,"sma_60":11664.44,"sma_120":10865.18},{"date":"2026-02-26","open":10712,"high":10712,"low":10499,"close":10524,"volume":101483,"rsi_14":30.35,"sma_20":11446.25,"sma_60":11645.08,"sma_120":10877.34},{"date":"2026-02-27","open":10385,"high":10603,"low":10385,"close":10514,"volume":54512,"rsi_14":37.11,"sma_20":11365.75,"sma_60":11624.58,"sma_120":10889.19},{"date":"2026-03-03","open":10514,"high":10746,"low":10514,"close":10692,"volume":80356,"rsi_14":31.48,"sma_20":11307.73,"sma_60":11607.49,"sma_120":10902.09},{"date":"2026-03-04","open":10460,"high":10673,"low":10396,"close":10445,"volume":76816,"rsi_14":37.33,"sma_20":11254.39,"sma_60":11588.21,"sma_120":10912.85},{"date":"2026-03-05","open":10469,"high":10761,"low":10469,"close":10642,"volume":44234,"rsi_14":29.13,"sma_20":11209.08,"sma_60":11576.94,"sma_120":10925.28},{"date":"2026-03-06","open":10464,"high":10712,"low":10464,"close":10588,"volume":17309,"rsi_14":28.48,"sma_20":11153.54,"sma_60":11566.26,"sma_120":10936.92},{"date":"2026-03-09","open":10578,"high":10578,"low":10306,"close":10435,"volume":53596,"rsi_14":28.4,"sma_20":11088.24,"sma_60":11552.33,"sma_120":10947.26},{"date":"2026-03-10","open":10479,"high":10722,"low":10479,"close":10529,"volume":18665,"rsi_14":33.06,"sma_20":11056.71,"sma_60":11540.57,"sma_120":10958.36},{"date":"2026-03-11","open":10525,"high":10638,"low":10515,"close":10544,"volume":31644,"rsi_14":30.95,"sma_20":11005.64,"sma_60":11528.88,"sma_120":10970.0},{"date":"2026-03-12","open":10588,"high":10672,"low":10563,"close":10613,"volume":17642,"rsi_14":31.95,"sma_20":10989.11,"sma_60":11519.95,"sma_120":10983.31},{"date":"2026-03-13","open":10436,"high":10614,"low":10421,"close":10460,"volume":20923,"rsi_14":29.86,"sma_20":10943.28,"sma_60":11511.59,"sma_120":10995.03},{"date":"2026-03-16","open":10460,"high":10569,"low":10460,"close":10539,"volume":14340,"rsi_14":34.92,"sma_20":10902.21,"sma_60":11498.15,"sma_120":11007.38},{"date":"2026-03-17","open":10682,"high":10682,"low":10573,"close":10583,"volume":28008,"rsi_14":41.78,"sma_20":10870.91,"sma_60":11482.39,"sma_120":11020.1},{"date":"2026-03-18","open":10568,"high":10568,"low":10405,"close":10440,"volume":37081,"rsi_14":42.16,"sma_20":10835.37,"sma_60":11465.37,"sma_120":11032.46},{"date":"2026-03-19","open":10439,"high":10439,"low":10207,"close":10232,"volume":28572,"rsi_14":41.66,"sma_20":10785.84,"sma_60":11442.45,"sma_120":11043.48},{"date":"2026-03-20","open":10233,"high":10233,"low":10178,"close":10218,"volume":31962,"rsi_14":41.54,"sma_20":10733.3,"sma_60":11420.43,"sma_120":11053.71},{"date":"2026-03-23","open":10172,"high":10202,"low":10108,"close":10158,"volume":46654,"rsi_14":32.62,"sma_20":10679.27,"sma_60":11401.17,"sma_120":11062.14},{"date":"2026-03-24","open":10159,"high":10159,"low":10060,"close":10109,"volume":12098,"rsi_14":37.45,"sma_20":10629.2,"sma_60":11380.57,"sma_120":11067.21},{"date":"2026-03-25","open":10128,"high":10153,"low":10083,"close":10143,"volume":28126,"rsi_14":28.75,"sma_20":10593.16,"sma_60":11357.64,"sma_120":11073.43},{"date":"2026-03-26","open":10144,"high":10287,"low":10144,"close":10272,"volume":15998,"rsi_14":37.32,"sma_20":10571.61,"sma_60":11331.87,"sma_120":11078.05},{"date":"2026-03-27","open":10524,"high":10524,"low":10173,"close":10218,"volume":15167,"rsi_14":40.54,"sma_20":10556.81,"sma_60":11308.94,"sma_120":11083.21},{"date":"2026-03-30","open":10218,"high":10218,"low":10015,"close":10050,"volume":21077,"rsi_14":30.38,"sma_20":10534.01,"sma_60":11282.25,"sma_120":11087.24},{"date":"2026-03-31","open":10050,"high":10267,"low":10050,"close":10203,"volume":31173,"rsi_14":37.5,"sma_20":10509.23,"sma_60":11260.15,"sma_120":11094.43},{"date":"2026-04-01","open":10534,"high":10534,"low":10425,"close":10489,"volume":16719,"rsi_14":46.07,"sma_20":10511.51,"sma_60":11243.8,"sma_120":11104.49},{"date":"2026-04-02","open":10702,"high":10702,"low":10489,"close":10534,"volume":78617,"rsi_14":52.56,"sma_20":10506.04,"sma_60":11229.71,"sma_120":11114.3},{"date":"2026-04-03","open":10534,"high":10613,"low":10504,"close":10504,"volume":6454,"rsi_14":48.8,"sma_20":10501.78,"sma_60":11213.27,"sma_120":11122.67},{"date":"2026-04-06","open":10504,"high":10662,"low":10504,"close":10514,"volume":15259,"rsi_14":46.99,"sma_20":10505.08,"sma_60":11199.02,"sma_120":11127.04},{"date":"2026-04-07","open":10573,"high":10573,"low":10435,"close":10435,"volume":16121,"rsi_14":49.28,"sma_20":10499.61,"sma_60":11180.86,"sma_120":11127.81},{"date":"2026-04-08","open":10474,"high":10474,"low":10193,"close":10316,"volume":19730,"rsi_14":52.85,"sma_20":10487.43,"sma_60":11156.69,"sma_120":11127.69},{"date":"2026-04-09","open":10425,"high":10524,"low":10395,"close":10415,"volume":21634,"rsi_14":57.01,"sma_20":10476.71,"sma_60":11134.61,"sma_120":11130.6},{"date":"2026-04-10","open":10563,"high":10563,"low":10395,"close":10460,"volume":9952,"rsi_14":61.09,"sma_20":10476.04,"sma_60":11110.69,"sma_120":11133.44},{"date":"2026-04-13","open":10445,"high":10445,"low":10331,"close":10351,"volume":7388,"rsi_14":58.44,"sma_20":10465.87,"sma_60":11082.52,"sma_120":11134.93},{"date":"2026-04-14","open":10351,"high":10435,"low":10341,"close":10381,"volume":14568,"rsi_14":58.27,"sma_20":10454.91,"sma_60":11055.11,"sma_120":11139.52},{"date":"2026-04-15","open":10267,"high":10474,"low":10267,"close":10450,"volume":16232,"rsi_14":56.36,"sma_20":10454.7,"sma_60":11028.02,"sma_120":11143.35},{"date":"2026-04-16","open":10450,"high":10524,"low":10450,"close":10524,"volume":21651,"rsi_14":61.16,"sma_20":10468.73,"sma_60":11007.19,"sma_120":11146.31},{"date":"2026-04-17","open":10672,"high":10672,"low":10549,"close":10657,"volume":45152,"rsi_14":73.3,"sma_20":10490.28,"sma_60":10984.61,"sma_120":11151.34},{"date":"2026-04-20","open":10657,"high":10692,"low":10593,"close":10618,"volume":51680,"rsi_14":67.28,"sma_20":10512.81,"sma_60":10961.36,"sma_120":11156.0},{"date":"2026-04-21","open":10618,"high":10623,"low":10563,"close":10573,"volume":18161,"rsi_14":53.83,"sma_20":10535.62,"sma_60":10939.27,"sma_120":11159.96},{"date":"2026-04-22","open":10563,"high":10563,"low":10331,"close":10425,"volume":16772,"rsi_14":43.99,"sma_20":10549.16,"sma_60":10912.61,"sma_120":11162.79},{"date":"2026-04-23","open":10425,"high":10425,"low":10316,"close":10331,"volume":43759,"rsi_14":41.4,"sma_20":10551.47,"sma_60":10880.61,"sma_120":11164.99},{"date":"2026-04-24","open":10331,"high":10356,"low":10331,"close":10356,"volume":14430,"rsi_14":42.86,"sma_20":10557.76,"sma_60":10853.61,"sma_120":11167.16},{"date":"2026-04-27","open":10524,"high":10524,"low":10316,"close":10321,"volume":31156,"rsi_14":44.65,"sma_20":10570.81,"sma_60":10823.52,"sma_120":11169.91},{"date":"2026-04-28","open":10425,"high":10425,"low":10247,"close":10257,"volume":41471,"rsi_14":47.06,"sma_20":10572.86,"sma_60":10796.61,"sma_120":11171.11},{"date":"2026-04-29","open":10257,"high":10402,"low":10257,"close":10287,"volume":14222,"rsi_14":38.0,"sma_20":10556.42,"sma_60":10774.11,"sma_120":11170.94},{"date":"2026-04-30","open":10427,"high":10427,"low":10107,"close":10117,"volume":33513,"rsi_14":29.78,"sma_20":10529.2,"sma_60":10748.11,"sma_120":11168.97},{"date":"2026-05-04","open":10482,"high":10567,"low":10482,"close":10537,"volume":39939,"rsi_14":52.61,"sma_20":10524.5,"sma_60":10726.61,"sma_120":11170.62},{"date":"2026-05-06","open":10951,"high":10951,"low":10652,"close":10686,"volume":50452,"rsi_14":56.27,"sma_20":10527.5,"sma_60":10706.94,"sma_120":11172.59},{"date":"2026-05-07","open":10721,"high":10786,"low":10696,"close":10761,"volume":35803,"rsi_14":56.41,"sma_20":10538.25,"sma_60":10698.19,"sma_120":11175.26},{"date":"2026-05-08","open":10756,"high":10926,"low":10756,"close":10926,"volume":43955,"rsi_14":58.79,"sma_20":10563.25,"sma_60":10685.44,"sma_120":11179.95},{"date":"2026-05-11","open":10911,"high":10911,"low":10806,"close":10831,"volume":40672,"rsi_14":51.86,"sma_20":10578.5,"sma_60":10681.44,"sma_120":11181.37},{"date":"2026-05-12","open":10836,"high":11001,"low":10836,"close":10981,"volume":62813,"rsi_14":57.27,"sma_20":10599.0,"sma_60":10672.77,"sma_120":11180.14},{"date":"2026-05-13","open":11086,"high":11236,"low":11086,"close":11186,"volume":36580,"rsi_14":63.3,"sma_20":10635.25,"sma_60":10667.77,"sma_120":11178.52},{"date":"2026-05-14","open":11186,"high":11316,"low":11186,"close":11211,"volume":34449,"rsi_14":69.23,"sma_20":10671.25,"sma_60":10665.69,"sma_120":11178.06},{"date":"2026-05-15","open":10982,"high":11171,"low":10982,"close":11156,"volume":53016,"rsi_14":70.85,"sma_20":10701.0,"sma_60":10663.69,"sma_120":11176.77},{"date":"2026-05-18","open":11315,"high":11315,"low":10811,"close":10866,"volume":77284,"rsi_14":60.1,"sma_20":10712.5,"sma_60":10655.69,"sma_120":11172.86},{"date":"2026-05-19","open":10866,"high":10866,"low":10716,"close":10811,"volume":31342,"rsi_14":59.5,"sma_20":10714.5,"sma_60":10646.02,"sma_120":11168.32},{"date":"2026-05-20","open":10941,"high":10986,"low":10901,"close":10901,"volume":17076,"rsi_14":63.21,"sma_20":10723.0,"sma_60":10638.36,"sma_120":11162.9},{"date":"2026-05-21","open":10901,"high":11080,"low":10901,"close":11051,"volume":44462,"rsi_14":68.26,"sma_20":10741.25,"sma_60":10635.36,"sma_120":11160.03},{"date":"2026-05-22","open":11052,"high":11286,"low":11052,"close":11251,"volume":39817,"rsi_14":76.71,"sma_20":10777.0,"sma_60":10639.77,"sma_120":11157.4},{"date":"2026-05-26","open":11251,"high":11426,"low":11251,"close":11331,"volume":39565,"rsi_14":72.27,"sma_20":10821.5,"sma_60":10648.19,"sma_120":11156.32},{"date":"2026-05-27","open":11271,"high":11271,"low":11131,"close":11196,"volume":39619,"rsi_14":64.41,"sma_20":10858.0,"sma_60":10657.52,"sma_120":11151.3},{"date":"2026-05-28","open":11191,"high":11316,"low":11191,"close":11201,"volume":45504,"rsi_14":62.94,"sma_20":10896.5,"sma_60":10667.11,"sma_120":11145.85},{"date":"2026-05-29","open":11435,"high":11480,"low":11310,"close":11480,"volume":68519,"rsi_14":65.29,"sma_20":10952.25,"sma_60":10678.11,"sma_120":11142.8},{"date":"2026-06-01","open":11366,"high":11551,"low":11366,"close":11436,"volume":61337,"rsi_14":67.14,"sma_20":11009.75,"sma_60":10692.56,"sma_120":11140.39},{"date":"2026-06-02","open":10997,"high":11246,"low":10992,"close":11121,"volume":58250,"rsi_14":53.63,"sma_20":11060.0,"sma_60":10698.41,"sma_120":11137.68},{"date":"2026-06-04","open":11115,"high":11115,"low":10971,"close":10991,"volume":44955,"rsi_14":44.74,"sma_20":11082.75,"sma_60":10703.01,"sma_120":11134.64},{"date":"2026-06-05","open":11785,"high":11785,"low":11385,"close":11525,"volume":81884,"rsi_14":56.66,"sma_20":11124.75,"sma_60":10719.11,"sma_120":11135.72},{"date":"2026-06-08","open":11351,"high":11786,"low":11341,"close":11461,"volume":73316,"rsi_14":56.42,"sma_20":11159.75,"sma_60":10732.54,"sma_120":11136.55},{"date":"2026-06-09","open":11165,"high":11165,"low":10931,"close":11006,"volume":41831,"rsi_14":52.76,"sma_20":11163.75,"sma_60":10738.14,"sma_120":11133.51},{"date":"2026-06-10","open":11037,"high":11266,"low":11037,"close":11121,"volume":21716,"rsi_14":55.96,"sma_20":11178.25,"sma_60":10744.49,"sma_120":11132.22},{"date":"2026-06-11","open":11176,"high":11251,"low":11101,"close":11241,"volume":20023,"rsi_14":56.46,"sma_20":11191.25,"sma_60":10755.43,"sma_120":11133.51},{"date":"2026-06-12","open":11391,"high":11436,"low":11331,"close":11416,"volume":19727,"rsi_14":56.87,"sma_20":11202.75,"sma_60":10767.96,"sma_120":11133.05},{"date":"2026-06-15","open":10987,"high":11436,"low":10987,"close":11421,"volume":54672,"rsi_14":53.46,"sma_20":11213.25,"sma_60":10779.8,"sma_120":11131.1},{"date":"2026-06-16","open":11581,"high":11581,"low":11281,"close":11306,"volume":10021,"rsi_14":49.5,"sma_20":11220.75,"sma_60":10792.15,"sma_120":11128.76},{"date":"2026-06-17","open":11306,"high":11306,"low":11156,"close":11216,"volume":11193,"rsi_14":50.41,"sma_20":11238.25,"sma_60":10806.49,"sma_120":11124.47},{"date":"2026-06-18","open":11221,"high":11391,"low":11221,"close":11366,"volume":44160,"rsi_14":53.18,"sma_20":11266.0,"sma_60":10823.59,"sma_120":11122.01},{"date":"2026-06-19","open":11376,"high":11376,"low":11101,"close":11101,"volume":44325,"rsi_14":42.64,"sma_20":11276.0,"sma_60":10837.27,"sma_120":11119.22},{"date":"2026-06-22","open":11091,"high":11311,"low":11091,"close":11251,"volume":21247,"rsi_14":46.55,"sma_20":11286.0,"sma_60":10854.29,"sma_120":11117.43},{"date":"2026-06-23","open":11266,"high":11581,"low":11181,"close":11201,"volume":79405,"rsi_14":51.65,"sma_20":11283.5,"sma_60":10869.89,"sma_120":11113.76},{"date":"2026-06-24","open":11590,"high":11840,"low":11590,"close":11790,"volume":69408,"rsi_14":63.89,"sma_20":11306.5,"sma_60":10893.16,"sma_120":11112.51},{"date":"2026-06-25","open":11771,"high":12250,"low":11771,"close":12045,"volume":76137,"rsi_14":60.0,"sma_20":11349.0,"sma_60":10921.59,"sma_120":11115.26},{"date":"2026-06-26","open":12024,"high":12064,"low":11470,"close":11755,"volume":75157,"rsi_14":55.22,"sma_20":11376.75,"sma_60":10948.02,"sma_120":11115.14},{"date":"2026-06-29","open":12119,"high":12414,"low":12119,"close":12399,"volume":120047,"rsi_14":73.13,"sma_20":11422.75,"sma_60":10982.62,"sma_120":11121.39},{"date":"2026-06-30","open":12399,"high":12549,"low":12399,"close":12514,"volume":61439,"rsi_14":73.13,"sma_20":11476.75,"sma_60":11014.31,"sma_120":11129.05},{"date":"2026-07-01","open":12484,"high":12484,"low":12344,"close":12384,"volume":46001,"rsi_14":68.93,"sma_20":11540.0,"sma_60":11043.07,"sma_120":11136.39},{"date":"2026-07-02","open":12389,"high":12409,"low":12354,"close":12354,"volume":43443,"rsi_14":66.32,"sma_20":11608.25,"sma_60":11071.83,"sma_120":11142.55},{"date":"2026-07-03","open":12615,"high":12769,"low":12535,"close":12684,"volume":89329,"rsi_14":69.73,"sma_20":11666.25,"sma_60":11106.17,"sma_120":11152.6},{"date":"2026-07-06","open":12683,"high":12718,"low":12604,"close":12659,"volume":52741,"rsi_14":71.75,"sma_20":11726.25,"sma_60":11141.42,"sma_120":11161.14},{"date":"2026-07-07","open":12659,"high":12659,"low":12334,"close":12349,"volume":36013,"rsi_14":67.02,"sma_20":11793.5,"sma_60":11173.5,"sma_120":11165.1},{"date":"2026-07-08","open":12574,"high":12634,"low":12384,"close":12409,"volume":39203,"rsi_14":66.1,"sma_20":11858.0,"sma_60":11204.92,"sma_120":11169.76},{"date":"2026-07-09","open":12400,"high":12400,"low":12170,"close":12235,"volume":35290,"rsi_14":67.99,"sma_20":11907.75,"sma_60":11232.67,"sma_120":11171.68},{"date":"2026-07-10","open":12234,"high":12384,"low":12044,"close":12279,"volume":22020,"rsi_14":66.89,"sma_20":11951.0,"sma_60":11263.0,"sma_120":11172.76},{"date":"2026-07-13","open":12280,"high":12280,"low":11990,"close":12035,"volume":32334,"rsi_14":62.87,"sma_20":11981.75,"sma_60":11288.75,"sma_120":11171.93},{"date":"2026-07-14","open":12035,"high":12035,"low":11776,"close":11885,"volume":23221,"rsi_14":51.69,"sma_20":12010.75,"sma_60":11310.83,"sma_120":11169.43},{"date":"2026-07-15","open":11740,"high":11815,"low":11705,"close":11800,"volume":16357,"rsi_14":45.35,"sma_20":12040.0,"sma_60":11330.25,"sma_120":11168.72},{"date":"2026-07-16","open":11821,"high":12005,"low":11821,"close":11890,"volume":7403,"rsi_14":52.77,"sma_20":12066.25,"sma_60":11348.92,"sma_120":11166.76},{"date":"2026-07-20","open":11686,"high":11980,"low":11686,"close":11915,"volume":12409,"rsi_14":36.64,"sma_20":12107.0,"sma_60":11368.67,"sma_120":11165.01},{"date":"2026-07-21","open":11700,"high":11775,"low":11630,"close":11725,"volume":15609,"rsi_14":29.1,"sma_20":12130.75,"sma_60":11386.0,"sma_120":11162.64},{"date":"2026-07-22","open":11800,"high":11919,"low":11800,"close":11830,"volume":8192,"rsi_14":35.12,"sma_20":12162.25,"sma_60":11407.58,"sma_120":11160.1},{"date":"2026-07-23","open":11685,"high":11820,"low":11515,"close":11515,"volume":8613,"rsi_14":30.47,"sma_20":12148.5,"sma_60":11425.5,"sma_120":11153.05},{"date":"2026-07-24","open":11775,"high":11775,"low":11560,"close":11585,"volume":10739,"rsi_14":20.9,"sma_20":12125.5,"sma_60":11444.17,"sma_120":11148.89},{"date":"2026-07-27","open":11515,"high":11770,"low":11515,"close":11770,"volume":8352,"rsi_14":28.29,"sma_20":12126.25,"sma_60":11466.5,"sma_120":11145.01},{"date":"2026-07-28","open":11785,"high":11914,"low":11705,"close":11705,"volume":32740,"rsi_14":32.13,"sma_20":12091.5,"sma_60":11488.83,"sma_120":11142.72},{"date":"2026-07-29","open":11690,"high":12044,"low":11690,"close":11870,"volume":19679,"rsi_14":35.36,"sma_20":12058.5,"sma_60":11515.0,"sma_120":11144.55},{"date":"2026-07-30","open":12135,"high":12135,"low":11750,"close":11810,"volume":30171,"rsi_14":37.64,"sma_20":12029.0,"sma_60":11543.0,"sma_120":11145.55},{"date":"2026-07-31","open":12140,"high":12140,"low":11605,"close":11675,"volume":12700,"rsi_14":33.42,"sma_20":11994.25,"sma_60":11561.75,"sma_120":11144.18},{"date":"2026-08-03","open":11675,"high":11675,"low":11235,"close":11350,"volume":12934,"rsi_14":32.05,"sma_20":11926.75,"sma_60":11572.58,"sma_120":11139.76},{"date":"2026-08-04","open":11350,"high":11350,"low":11115,"close":11235,"volume":17668,"rsi_14":32.64,"sma_20":11854.75,"sma_60":11580.25,"sma_120":11139.22},{"date":"2026-08-05","open":11235,"high":11235,"low":11045,"close":11115,"volume":49778,"rsi_14":32.05,"sma_20":11792.25,"sma_60":11583.17,"sma_120":11134.3},{"date":"2026-08-06","open":11340,"high":11430,"low":11260,"close":11325,"volume":23882,"rsi_14":35.99,"sma_20":11737.25,"sma_60":11591.17,"sma_120":11136.3},{"date":"2026-08-07","open":11535,"high":11545,"low":11395,"close":11400,"volume":37118,"rsi_14":37.5,"sma_20":11694.75,"sma_60":11597.92,"sma_120":11135.35},{"date":"2026-08-10","open":11500,"high":11610,"low":11500,"close":11595,"volume":9402,"rsi_14":46.96,"sma_20":11651.3,"sma_60":11591.58,"sma_120":11129.32},{"date":"2026-08-11","open":11600,"high":11865,"low":11600,"close":11785,"volume":18375,"rsi_14":48.99,"sma_20":11638.85,"sma_60":11601.17,"sma_120":11132.95},{"date":"2026-08-12","open":11695,"high":11695,"low":11570,"close":11585,"volume":5507,"rsi_14":51.66,"sma_20":11623.9,"sma_60":11608.33,"sma_120":11135.4},{"date":"2026-08-13","open":11575,"high":11625,"low":11550,"close":11610,"volume":8882,"rsi_14":50.61,"sma_20":11614.4,"sma_60":11620.73,"sma_120":11137.49},{"date":"2026-08-14","open":11610,"high":11640,"low":11550,"close":11585,"volume":6026,"rsi_14":45.14,"sma_20":11599.2,"sma_60":11633.63,"sma_120":11138.99},{"date":"2026-08-18","open":11550,"high":11550,"low":11325,"close":11375,"volume":11152,"rsi_14":41.95,"sma_20":11572.25,"sma_60":11641.53,"sma_120":11138.99},{"date":"2026-08-19","open":11555,"high":11595,"low":11405,"close":11420,"volume":11061,"rsi_14":38.34,"sma_20":11557.0,"sma_60":11647.68,"sma_120":11140.45},{"date":"2026-08-20","open":11735,"high":11830,"low":11710,"close":11810,"volume":6660,"rsi_14":50.0,"sma_20":11556.0,"sma_60":11657.02,"sma_120":11147.2},{"date":"2026-08-21","open":11585,"high":11585,"low":11440,"close":11470,"volume":7978,"rsi_14":45.84,"sma_20":11553.75,"sma_60":11659.35,"sma_120":11152.45},{"date":"2026-08-24","open":11480,"high":11660,"low":11480,"close":11600,"volume":3966,"rsi_14":55.51,"sma_20":11554.5,"sma_60":11666.1,"sma_120":11160.36},{"date":"2026-08-25","open":11600,"high":11600,"low":11465,"close":11575,"volume":5444,"rsi_14":57.8,"sma_20":11544.75,"sma_60":11672.35,"sma_120":11168.15},{"date":"2026-08-26","open":11750,"high":11800,"low":11655,"close":11690,"volume":47381,"rsi_14":63.22,"sma_20":11544.0,"sma_60":11675.85,"sma_120":11175.28},{"date":"2026-08-27","open":11545,"high":11560,"low":11350,"close":11365,"volume":21187,"rsi_14":50.87,"sma_20":11518.75,"sma_60":11674.68,"sma_120":11181.8},{"date":"2026-08-28","open":11550,"high":11550,"low":11215,"close":11215,"volume":7841,"rsi_14":46.09,"sma_20":11489.0,"sma_60":11676.27,"sma_120":11185.39},{"date":"2026-08-31","open":11380,"high":11380,"low":10980,"close":10980,"volume":6120,"rsi_14":37.21,"sma_20":11454.25,"sma_60":11676.08,"sma_120":11187.48},{"date":"2026-09-01","open":10965,"high":11010,"low":10935,"close":10960,"volume":7462,"rsi_14":31.54,"sma_20":11434.75,"sma_60":11666.67,"sma_120":11190.7},{"date":"2026-09-02","open":11050,"high":11115,"low":10980,"close":11015,"volume":5852,"rsi_14":36.36,"sma_20":11423.75,"sma_60":11659.25,"sma_120":11193.58},{"date":"2026-09-03","open":11120,"high":11145,"low":11040,"close":11040,"volume":15229,"rsi_14":36.36,"sma_20":11420.0,"sma_60":11659.82,"sma_120":11196.55},{"date":"2026-09-04","open":11250,"high":11250,"low":11040,"close":11110,"volume":9791,"rsi_14":38.88,"sma_20":11409.25,"sma_60":11659.65,"sma_120":11199.51},{"date":"2026-09-07","open":11110,"high":11110,"low":10840,"close":10905,"volume":8079,"rsi_14":38.97,"sma_20":11384.5,"sma_60":11654.07,"sma_120":11202.06},{"date":"2026-09-08","open":10730,"high":10910,"low":10730,"close":10815,"volume":5660,"rsi_14":36.09,"sma_20":11345.5,"sma_60":11644.07,"sma_120":11203.2},{"date":"2026-09-09","open":10675,"high":10675,"low":10505,"close":10505,"volume":15613,"rsi_14":18.85,"sma_20":11281.5,"sma_60":11628.82,"sma_120":11201.38},{"date":"2026-09-10","open":10545,"high":10545,"low":10435,"close":10475,"volume":5867,"rsi_14":22.13,"sma_20":11226.0,"sma_60":11614.98,"sma_120":11200.51},{"date":"2026-09-11","open":10675,"high":10680,"low":10410,"close":10420,"volume":3370,"rsi_14":15.5,"sma_20":11166.5,"sma_60":11601.73,"sma_120":11200.93},{"date":"2026-09-14","open":10420,"high":10420,"low":10250,"close":10355,"volume":5778,"rsi_14":15.14,"sma_20":11105.0,"sma_60":11584.9,"sma_120":11200.94},{"date":"2026-09-15","open":10365,"high":10565,"low":10365,"close":10565,"volume":5500,"rsi_14":19.51,"sma_20":11064.5,"sma_60":11575.98,"sma_120":11203.19},{"date":"2026-09-16","open":10525,"high":10525,"low":10405,"close":10430,"volume":18709,"rsi_14":21.75,"sma_20":11015.0,"sma_60":11562.32,"sma_120":11204.75},{"date":"2026-09-17","open":10435,"high":10545,"low":10435,"close":10515,"volume":3909,"rsi_14":27.99,"sma_20":10950.25,"sma_60":11550.9,"sma_120":11206.71},{"date":"2026-09-18","open":10650,"high":10750,"low":10645,"close":10705,"volume":7733,"rsi_14":41.1,"sma_20":10912.0,"sma_60":11532.82,"sma_120":11209.18},{"date":"2026-09-21","open":10805,"high":10930,"low":10630,"close":10670,"volume":35459,"rsi_14":40.71,"sma_20":10865.5,"sma_60":11509.92,"sma_120":11211.81},{"date":"2026-09-22","open":10600,"high":10880,"low":10280,"close":10460,"volume":12956,"rsi_14":33.82,"sma_20":10809.75,"sma_60":11488.33,"sma_120":11214.11},{"date":"2026-09-23","open":10530,"high":10660,"low":10530,"close":10655,"volume":6338,"rsi_14":39.79,"sma_20":10758.0,"sma_60":11459.27,"sma_120":11216.74},{"date":"2026-09-28","open":10745,"high":10760,"low":10415,"close":10500,"volume":27887,"rsi_14":34.52,"sma_20":10714.75,"sma_60":11425.7,"sma_120":11215.67},{"date":"2026-09-29","open":10500,"high":10500,"low":10345,"close":10370,"volume":28605,"rsi_14":35.88,"sma_20":10672.5,"sma_60":11392.13,"sma_120":11213.13},{"date":"2026-09-30","open":10400,"high":10400,"low":10225,"close":10305,"volume":6540,"rsi_14":36.36,"sma_20":10638.75,"sma_60":11357.98,"sma_120":11210.31},{"date":"2026-10-01","open":10500,"high":10500,"low":10200,"close":10255,"volume":6760,"rsi_14":42.24,"sma_20":10603.5,"sma_60":11317.52,"sma_120":11207.1},{"date":"2026-10-02","open":10080,"high":10335,"low":9970,"close":9985,"volume":12869,"rsi_14":36.76,"sma_20":10552.0,"sma_60":11272.95,"sma_120":11202.31},{"date":"2026-10-06","open":10165,"high":10165,"low":9800,"close":9905,"volume":13824,"rsi_14":36.27,"sma_20":10495.25,"sma_60":11232.22,"sma_120":11197.85},{"date":"2026-10-07","open":9905,"high":9905,"low":9780,"close":9785,"volume":7421,"rsi_14":35.23,"sma_20":10429.0,"sma_60":11188.48,"sma_120":11191.56},{"date":"2026-10-08","open":9980,"high":9995,"low":9915,"close":9975,"volume":8398,"rsi_14":34.55,"sma_20":10382.5,"sma_60":11150.83,"sma_120":11186.48},{"date":"2026-10-12","open":10090,"high":10090,"low":9895,"close":9895,"volume":4934,"rsi_14":35.58,"sma_20":10336.5,"sma_60":11111.1,"sma_120":11181.64},{"date":"2026-10-13","open":9745,"high":10010,"low":9745,"close":10010,"volume":14827,"rsi_14":36.6,"sma_20":10311.75,"sma_60":11077.37,"sma_120":11177.52},{"date":"2026-10-14","open":10100,"high":10100,"low":9780,"close":9785,"volume":5004,"rsi_14":26.04,"sma_20":10277.25,"sma_60":11042.38,"sma_120":11170.93},{"date":"2026-10-15","open":10025,"high":10145,"low":9960,"close":10110,"volume":20227,"rsi_14":37.33,"sma_20":10261.75,"sma_60":11014.22,"sma_120":11166.43},{"date":"2026-10-16","open":10305,"high":10445,"low":10260,"close":10265,"volume":5880,"rsi_14":45.48,"sma_20":10257.25,"sma_60":10987.15,"sma_120":11162.1},{"date":"2026-10-19","open":10265,"high":10265,"low":10095,"close":10115,"volume":11912,"rsi_14":37.2,"sma_20":10234.75,"sma_60":10957.17,"sma_120":11156.85},{"date":"2026-10-20","open":10115,"high":10115,"low":9960,"close":10100,"volume":8509,"rsi_14":39.85,"sma_20":10218.25,"sma_60":10930.08,"sma_120":11151.85},{"date":"2026-10-21","open":10300,"high":10400,"low":10280,"close":10300,"volume":6078,"rsi_14":48.28,"sma_20":10207.5,"sma_60":10904.58,"sma_120":11149.77},{"date":"2026-10-22","open":10500,"high":10500,"low":10205,"close":10225,"volume":7743,"rsi_14":48.05,"sma_20":10183.5,"sma_60":10883.08,"sma_120":11147.85},{"date":"2026-10-23","open":10246,"high":10450,"low":10246,"close":10450,"volume":8216,"rsi_14":54.38,"sma_20":10172.5,"sma_60":10864.17,"sma_120":11147.6}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 글로벌비만치료제TOP2 Plus","phase":"above-fold","symbol_resolved":true}